SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, August 21st, 2026

$ 63.51

+0.29 +0.46%

Open: 63.47
High: 63.66
Low: 63.36
Volume: 1,087,010
Previous Close on Thursday, August 20th, 2026

$ 63.22

-0.65 -1.02%

Open: 63.54
High: 63.82
Low: 63.19
Volume: 1,084,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 63.47 63.66 63.36 63.51 1,087,010 +0.29 +0.46
2026-08-20 63.54 63.82 63.19 63.22 1,084,516 -0.65 -1.02
2026-08-19 63.76 64.26 63.72 63.87 2,003,338 +0.49 +0.77
2026-08-18 63.51 63.64 63.37 63.38 2,431,426 +0.01 +0.02
2026-08-17 63.61 63.67 63.37 63.37 1,309,619 -0.41 -0.64
2026-08-14 63.77 63.84 63.70 63.78 1,305,393 +0.07 +0.11
2026-08-13 63.56 63.83 63.48 63.71 1,088,330 +0.36 +0.57
2026-08-12 63.33 63.45 63.11 63.35 1,463,839 +0.05 +0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 64.26
On 2026-08-19		 63.19
On 2026-08-20		 -0.27 -0.42 64.26
On 2026-08-19		 63.19
On 2026-08-20		 -1.67 63.47
10D 64.26
On 2026-08-19		 62.95
On 2026-08-10		 0.37 0.59 64.26
On 2026-08-19		 63.19
On 2026-08-20		 -1.67 63.48
20D 64.26
On 2026-08-19		 61.56
On 2026-07-31		 1.57 2.53 62.91
On 2026-07-29		 61.56
On 2026-07-31		 -2.15 63.04
WTD 64.26
On 2026-08-19		 63.19
On 2026-08-20		 -0.27 -0.42 64.26
On 2026-08-19		 63.19
On 2026-08-20		 -1.67 63.47
MTD 64.26
On 2026-08-19		 62.20
On 2026-08-04		 1.45 2.34 64.26
On 2026-08-19		 63.19
On 2026-08-20		 -1.67 63.29
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
LPCN

Lipocine Inc.

2.09 0.00 0.00 18,111
BLMN

Bloomin' Brands Inc.

11.63 +1.15 +10.97 1,847,538
EZPW

EZCORP Inc.

32.22 +3.46 +12.03 2,369,460
RIG

Transocean Ltd.

5.92 -0.09 -1.50 29,199,313
SPYV

SPDR Portfolio S&P 500 Value ETF

63.51 +0.29 +0.46 1,087,010