SPYV: SPDR Portfolio S&P 500 Value ETF

As of Wednesday, May 14th, 2025

$ 50.55

-0.28 -0.55%

Open: 50.82
High: 50.82
Low: 50.44
Volume: 3,575,934
Previous Close on Tuesday, May 13th, 2025

$ 50.83

-0.21 -0.41%

Open: 50.95
High: 51.06
Low: 50.82
Volume: 4,801,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 50.82 50.82 50.44 50.55 3,575,934 -0.28 -0.55
2025-05-13 50.95 51.06 50.82 50.83 4,801,623 -0.21 -0.41
2025-05-12 50.98 51.04 50.68 51.04 2,258,585 +1.33 +2.68
2025-05-09 49.91 49.93 49.61 49.71 2,118,315 -0.01 -0.02
2025-05-08 49.74 50.23 49.54 49.72 2,386,312 +0.26 +0.53
2025-05-07 49.39 49.66 49.15 49.46 1,938,971 +0.27 +0.55
2025-05-06 49.25 49.59 49.08 49.19 2,613,469 -0.33 -0.67
2025-05-05 49.60 49.78 49.39 49.52 2,934,461 -0.31 -0.62
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 51.06
On 2025-05-13		 49.54
On 2025-05-08		 1.09 2.20 50.23
On 2025-05-08		 49.61
On 2025-05-09		 -1.24 50.37
10D 51.06
On 2025-05-13		 49.08
On 2025-05-06		 1.32 2.68 49.97
On 2025-05-02		 49.08
On 2025-05-06		 -1.77 49.92
20D 51.06
On 2025-05-13		 46.18
On 2025-04-21		 2.38 4.94 48.25
On 2025-04-16		 46.18
On 2025-04-21		 -4.29 49.08
WTD 51.06
On 2025-05-13		 50.44
On 2025-05-14		 0.84 1.69 51.06
On 2025-05-13		 50.44
On 2025-05-14		 -1.21 50.81
MTD 51.06
On 2025-05-13		 49.08
On 2025-05-06		 1.32 2.68 49.97
On 2025-05-02		 49.08
On 2025-05-06		 -1.77 49.92
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

50.55 -0.28 -0.55 3,575,934