STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

SPDR Portfolio S&P 500 Value ETF (SPYV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

48.42

-0.00

(-0.01%)

As of 02:29PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	48.21	48.45	48.18	48.42	48.42	1,047,765
Apr 25, 2024	48.37	48.50	48.02	48.42	48.42	2,577,900
Apr 24, 2024	48.37	48.61	48.28	48.54	48.54	1,868,000
Apr 23, 2024	48.37	48.63	48.28	48.56	48.56	1,527,800
Apr 22, 2024	48.00	48.45	47.80	48.21	48.21	3,051,900
Apr 19, 2024	47.58	47.90	47.56	47.84	47.84	3,007,900
Apr 18, 2024	47.55	47.73	47.34	47.46	47.46	1,990,900
Apr 17, 2024	47.58	47.65	47.22	47.37	47.37	2,222,300
Apr 16, 2024	47.71	47.73	47.30	47.41	47.41	3,099,200
Apr 15, 2024	48.35	48.44	47.50	47.64	47.64	3,372,600
Apr 12, 2024	48.37	48.44	47.75	47.90	47.90	2,436,600
Apr 11, 2024	48.87	48.87	48.34	48.61	48.61	2,019,800
Apr 10, 2024	48.86	48.98	48.51	48.73	48.73	2,712,300
Apr 09, 2024	49.39	49.46	49.01	49.40	49.40	2,177,900
Apr 08, 2024	49.24	49.39	49.20	49.28	49.28	1,608,500
Apr 05, 2024	48.95	49.35	48.86	49.23	49.23	1,801,800
Apr 04, 2024	49.71	49.78	48.85	48.95	48.95	2,740,100
Apr 03, 2024	49.43	49.57	49.26	49.38	49.38	2,515,500
Apr 02, 2024	49.60	49.61	49.34	49.47	49.47	2,041,600
Apr 01, 2024	50.12	50.13	49.75	49.79	49.79	2,523,200
Mar 28, 2024	49.98	50.20	49.94	50.10	50.10	2,645,500
Mar 27, 2024	49.40	49.91	49.40	49.90	49.90	1,623,000
Mar 26, 2024	49.24	49.29	49.12	49.14	49.14	1,495,400
Mar 25, 2024	49.24	49.36	49.12	49.14	49.14	1,284,000
Mar 22, 2024	49.57	49.62	49.22	49.24	49.24	1,549,600
Mar 21, 2024	49.38	49.66	49.34	49.52	49.52	1,967,200
Mar 20, 2024	48.86	49.26	48.78	49.24	49.24	2,098,100
Mar 19, 2024	48.69	48.93	48.64	48.91	48.91	1,532,100
Mar 18, 2024	48.71	48.81	48.48	48.65	48.65	1,744,500
Mar 18, 2024	0.256 Dividend
Mar 15, 2024	48.66	48.93	48.59	48.79	48.53	2,310,400
Mar 14, 2024	49.17	49.23	48.58	48.88	48.62	2,220,300
Mar 13, 2024	49.18	49.36	49.03	49.19	48.93	1,842,000
Mar 12, 2024	49.08	49.22	48.89	49.12	48.86	1,768,400
Mar 11, 2024	48.77	49.04	48.65	49.03	48.77	1,822,200
Mar 08, 2024	48.87	49.04	48.80	48.83	48.57	2,412,100
Mar 07, 2024	48.87	48.95	48.74	48.82	48.56	1,790,700
Mar 06, 2024	48.56	48.80	48.48	48.62	48.36	2,376,600
Mar 05, 2024	48.43	48.66	48.19	48.35	48.10	3,333,200
Mar 04, 2024	48.29	48.54	48.26	48.46	48.21	4,260,200
Mar 01, 2024	48.18	48.36	48.01	48.32	48.07	3,194,900
Feb 29, 2024	48.33	48.35	48.05	48.12	47.87	3,218,900
Feb 28, 2024	47.99	48.23	47.94	48.10	47.85	2,202,700
Feb 27, 2024	48.06	48.09	47.92	48.08	47.83	1,728,000
Feb 26, 2024	48.22	48.33	47.93	47.96	47.71	1,977,200
Feb 23, 2024	48.13	48.34	48.06	48.22	47.97	1,886,300
Feb 22, 2024	47.80	48.16	47.71	48.06	47.81	2,986,400
Feb 21, 2024	47.53	47.74	47.42	47.73	47.48	2,488,200
Feb 20, 2024	47.47	47.70	47.41	47.53	47.28	2,268,300
Feb 16, 2024	47.55	47.76	47.40	47.52	47.27	1,747,600
Feb 15, 2024	47.14	47.71	47.14	47.63	47.38	2,013,900
Feb 14, 2024	46.94	47.05	46.75	47.04	46.79	1,867,900
Feb 13, 2024	47.04	47.15	46.42	46.75	46.50	2,237,100
Feb 12, 2024	47.12	47.50	47.08	47.40	47.15	1,893,200
Feb 09, 2024	47.10	47.13	46.89	47.08	46.83	1,729,300
Feb 08, 2024	47.09	47.14	46.90	47.09	46.84	1,687,700
Feb 07, 2024	47.19	47.20	46.98	47.09	46.84	3,080,800
Feb 06, 2024	46.78	47.05	46.70	47.00	46.75	1,692,000
Feb 05, 2024	46.88	46.89	46.59	46.69	46.45	1,678,300
Feb 02, 2024	47.04	47.32	46.78	47.10	46.85	2,369,500
Feb 01, 2024	46.84	47.19	46.59	47.19	46.94	2,798,500
Jan 31, 2024	47.26	47.30	46.74	46.76	46.51	3,124,900
Jan 30, 2024	46.97	47.27	46.91	47.20	46.95	1,912,300
Jan 29, 2024	46.84	47.05	46.72	47.05	46.80	2,471,300
Jan 26, 2024	46.80	46.93	46.74	46.84	46.59	2,882,800
Jan 25, 2024	46.68	46.81	46.46	46.81	46.56	3,281,600
Jan 24, 2024	46.81	46.81	46.36	46.39	46.15	2,485,200
Jan 23, 2024	46.59	46.67	46.47	46.60	46.36	3,118,000
Jan 22, 2024	46.45	46.66	46.40	46.51	46.27	2,151,700
Jan 19, 2024	46.16	46.47	45.88	46.37	46.13	2,510,900
Jan 18, 2024	45.87	46.06	45.64	46.02	45.78	7,564,600
Jan 17, 2024	45.87	46.16	45.72	45.88	45.64	17,009,400
Jan 16, 2024	46.31	46.35	46.05	46.18	45.94	2,492,900
Jan 12, 2024	46.68	46.80	46.39	46.50	46.26	2,930,700
Jan 11, 2024	46.66	46.67	46.25	46.51	46.27	4,087,200
Jan 10, 2024	46.67	46.76	46.51	46.69	46.45	2,062,400
Jan 09, 2024	46.70	46.75	46.58	46.65	46.41	3,770,300
Jan 08, 2024	46.56	46.94	46.43	46.94	46.69	3,497,000
Jan 05, 2024	46.55	46.85	46.42	46.64	46.40	2,497,700
Jan 04, 2024	46.61	46.82	46.51	46.54	46.30	4,068,400
Jan 03, 2024	46.80	46.81	46.51	46.56	46.32	3,137,300
Jan 02, 2024	46.47	47.03	46.45	46.93	46.68	3,975,200
Dec 29, 2023	46.69	46.76	46.48	46.63	46.39	2,340,800
Dec 28, 2023	46.63	46.79	46.63	46.73	46.48	1,621,800
Dec 27, 2023	46.57	46.69	46.48	46.67	46.43	2,992,400
Dec 26, 2023	46.40	46.69	46.34	46.59	46.35	1,525,300
Dec 22, 2023	46.27	46.52	46.18	46.34	46.10	3,078,600
Dec 21, 2023	46.03	46.18	45.80	46.15	45.91	2,380,000
Dec 20, 2023	46.36	46.47	45.72	45.74	45.50	2,705,900
Dec 19, 2023	46.23	46.49	46.17	46.49	46.25	2,290,400
Dec 18, 2023	46.26	46.28	46.13	46.15	45.91	2,318,800
Dec 18, 2023	0.231 Dividend
Dec 15, 2023	46.34	46.44	46.16	46.29	45.82	2,836,000
Dec 14, 2023	46.33	46.59	46.21	46.40	45.93	2,893,500
Dec 13, 2023	45.40	46.09	45.32	46.07	45.60	2,895,400
Dec 12, 2023	45.17	45.38	45.04	45.37	44.91	2,010,200
Dec 11, 2023	44.88	45.17	44.85	45.16	44.70	3,846,300
Dec 08, 2023	44.58	44.91	44.57	44.86	44.40	3,272,000
Dec 07, 2023	44.47	44.72	44.45	44.65	44.19	3,111,600
Dec 06, 2023	44.65	44.73	44.32	44.38	43.93	2,150,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,965.07+79.69(+0.36%)

S&P 5005,104.78+56.36(+1.12%)

DOW38,280.07+194.27(+0.51%)

CAD/USD0.7320-0.0004(-0.05%)

CRUDE OIL83.88+0.31(+0.37%)

Bitcoin CAD87,444.50-1,027.07(-1.16%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

SPDR Portfolio S&P 500 Value ETF (SPYV)

S&P/TSX
21,965.07
+79.69(+0.36%)

S&P 500
5,104.78
+56.36(+1.12%)

DOW
38,280.07
+194.27(+0.51%)

CAD/USD
0.7320
-0.0004(-0.05%)

CRUDE OIL
83.88
+0.31(+0.37%)

Bitcoin CAD
87,444.50
-1,027.07(-1.16%)