Skip to main content
SPYV logo

State Street SPDR Portfolio S&P 500 Value ETF

SPYVNYSEARCAState StreetEquity

$64.13Today:- (-)1Y +14.64%

As of Oct 22, 2026 close

Assets (AUM)
$36.20B
Expense ratio
0.04%
Dividend yield
1.65%
Holdings
438
52-week range
$54.45$64.26
Volume (live)
-
Avg. volume (3M)
2.54M

SPYV ETF Historical Prices: State Street SPDR Portfolio S&P 500 Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SPYV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SPYV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SPYV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202663.6664.1463.6364.1364.132.09M
Oct 21, 202663.5663.8363.4763.7463.742.85M
Oct 20, 202663.1263.6163.0763.5563.552.41M
Oct 19, 202663.0563.2662.9562.9962.992.12M
Oct 16, 202663.4463.5262.8863.0763.072.73M
Oct 15, 202662.9863.1662.8863.1263.125.38M
Oct 14, 202662.5062.6962.3962.6862.6817.60M
Oct 13, 202662.8562.9362.5162.6762.674.59M
Oct 12, 202662.5362.6662.4962.6562.651.95M
Oct 9, 202662.1062.4862.0862.4062.401.31M
Oct 8, 202661.6662.2261.6462.1962.191.76M
Oct 7, 202661.8961.9461.6661.8061.801.58M
Oct 6, 202661.8362.1161.8362.0362.031.55M
Oct 5, 202661.4361.8461.2261.7461.741.25M
Oct 2, 202661.5261.6761.3161.4861.482.63M
Oct 1, 202661.0561.3060.8161.2461.242.01M
Sep 30, 202661.5261.6561.1161.1361.131.40M
Sep 29, 202661.5361.5561.2261.4061.401.55M
Sep 28, 202661.8461.9561.6561.7161.712.42M
Sep 25, 202661.9262.2361.7562.1462.141.54M
Sep 24, 202662.0662.2061.8361.9361.931.62M
Sep 23, 202662.3562.4062.0362.1262.122.10M
Sep 22, 202662.6062.6462.3262.4162.411.91M
Sep 21, 202662.3662.6362.1362.5162.511.29M
Sep 18, 202662.5362.5362.2262.3662.091.27M
Sep 17, 202662.6762.7562.4262.6362.361.20M
Sep 16, 202662.7762.8161.8862.2061.932.04M
Sep 15, 202662.8462.8562.6262.7262.451.21M
Sep 14, 202663.0263.1662.8262.9462.671.78M
Sep 11, 202662.9763.1662.8963.0462.771.06M
Sep 10, 202662.5362.6462.4162.4962.221.50M
Sep 9, 202662.9062.9362.6262.6762.401.44M
Sep 8, 202663.2263.2863.0263.0662.791.36M
Sep 4, 202663.5463.6363.3863.4463.171.13M
Sep 3, 202663.5763.9363.4463.8663.591.11M
Sep 2, 202663.2063.4963.1763.3963.121.48M
Sep 1, 202663.3163.4463.0263.1362.861.53M
Aug 31, 202663.4163.4463.2363.3563.082.54M
Aug 28, 202663.6163.8063.4463.5563.281.40M
Aug 27, 202663.4763.6563.3263.4863.211.41M
Aug 26, 202663.4463.8363.4263.7063.43929.49K
Aug 25, 202663.6863.6963.4863.5963.321.10M
Aug 24, 202663.5863.7463.5263.6863.411.21M
Aug 21, 202663.4763.6663.3563.5163.241.09M
Aug 20, 202663.5463.8163.1963.2262.951.08M
Aug 19, 202663.7664.2663.7263.8763.602.00M
Aug 18, 202663.5163.6463.3763.3863.112.43M
Aug 17, 202663.6163.6663.3763.3763.101.31M
Aug 14, 202663.7763.8463.7063.7863.511.31M
Aug 13, 202663.5663.8363.4863.7163.441.09M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About State Street SPDR Portfolio S&P 500 Value ETF Historical Prices

What is OHLC data for SPYV?

OHLC stands for Open, High, Low, Close - the four key price points for SPYV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SPYV?

The adjusted close price for SPYV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SPYV price history go?

SPYV historical price data is available from the ETF's inception on Sep 24, 2000. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SPYV data?

SPYV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SPYV?

Trading volume for SPYV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.