Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
State Street Global Advisors Limited IE (SPYV)
State Street Global Advisors Limited IE (SPYV) Historical

SPYV State Street Global Advisors Limited IE

13.66

0.162 (1.20%)

Nov 05 2024 - Closed

Realtime Data

SPYV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 05 2024	13.642	0.09	0.66%	13.634	13.66	13.634	218
Nov 04 2024	13.552	-0.12	-0.89%	13.614	13.614	13.49	28
Nov 01 2024	13.674	0.26	1.97%	13.398	13.69	13.398	648
Oct 31 2024	13.41	-0.17	-1.25%	13.41	13.434	13.41	2,823
Oct 30 2024	13.58	-0.22	-1.57%	13.594	13.602	13.54	322
Oct 29 2024	13.796	-0.11	-0.81%	13.934	13.934	13.796	126
Oct 28 2024	13.908	0.03	0.23%	13.924	13.924	13.846	391
Oct 25 2024	13.876	0.01	0.09%	13.862	13.898	13.862	1,181
Oct 24 2024	13.864	0.04	0.27%	13.864	13.864	13.864	38
Oct 23 2024	13.826	-0.03	-0.22%	13.922	13.922	13.826	469
Oct 22 2024	13.856	0.09	0.62%	13.762	13.858	13.762	129
Oct 21 2024	13.77	-0.03	-0.23%	13.73	13.774	13.724	597
Oct 18 2024	13.802	0.19	1.37%	13.774	13.802	13.774	761
Oct 17 2024	13.616	-0.01	-0.09%	13.624	13.624	13.59	30
Oct 16 2024	13.628	0.13	0.95%	13.624	13.636	13.604	712
Oct 15 2024	13.50	-0.28	-2.02%	13.698	13.698	13.50	624
Oct 14 2024	13.778	0.10	0.72%	13.712	13.778	13.692	1,270
Oct 11 2024	13.68	-0.08	-0.58%	13.56	13.68	13.56	396
Oct 10 2024	13.76	0.30	2.26%	13.69	13.76	13.644	316
Oct 09 2024	13.456	-0.17	-1.23%	13.444	13.456	13.444	4,090
Oct 08 2024	13.624	-0.54	-3.83%	13.516	13.624	13.474	84
Oct 07 2024	14.166	0.28	2.02%	14.002	14.166	13.998	1,688
Oct 04 2024	13.886	0.23	1.67%	13.844	13.96	13.802	495
Oct 03 2024	13.658	-0.14	-1.03%	13.728	13.728	13.658	398
Oct 02 2024	13.80	0.37	2.72%	13.822	13.826	13.752	4,011
Oct 01 2024	13.434	-0.06	-0.42%	13.394	13.55	13.39	1,642
Sep 30 2024	13.49	-0.05	-0.34%	13.458	13.49	13.406	898
Sep 27 2024	13.536	0.02	0.16%	13.44	13.536	13.44	334
Sep 26 2024	13.514	0.23	1.70%	13.498	13.564	13.498	352
Sep 25 2024	13.288	0.17	1.27%	13.154	13.288	13.15	873
Sep 24 2024	13.122	0.12	0.94%	13.122	13.122	13.122	77
Sep 23 2024	13.00	0.25	1.94%	12.792	13.014	12.782	3,891
Sep 20 2024	12.752	-0.20	-1.56%	12.756	12.756	12.752	242
Sep 19 2024	12.954	0.89	7.40%	12.954	12.954	12.954	818
Sep 18 2024	12.062	-0.70	-5.46%	12.642	12.658	12.062	654
Sep 17 2024	12.758	0.13	1.06%	12.696	12.762	12.696	5
Sep 16 2024	12.624	-0.05	-0.41%	12.74	12.742	12.608	252
Sep 13 2024	12.676	0.10	0.81%	12.764	12.764	12.676	320
Sep 12 2024	12.574	0.02	0.19%	12.642	12.642	12.574	202
Sep 11 2024	12.55	-0.01	-0.11%	12.55	12.55	12.45	1,055
Sep 10 2024	12.564	-0.16	-1.27%	12.61	12.61	12.564	23
Sep 09 2024	12.726	-0.06	-0.50%	12.658	12.746	12.658	230
Sep 06 2024	12.79	-0.11	-0.87%	12.832	12.832	12.79	2
Sep 05 2024	12.902	-0.06	-0.49%	12.902	12.902	12.902	346
Sep 04 2024	12.966	0.02	0.15%	12.904	12.966	12.904	4
Sep 03 2024	12.946	-0.34	-2.56%	13.036	13.12	12.946	4,801
Sep 02 2024	13.286	0.03	0.26%	13.22	13.286	13.138	625
Aug 30 2024	13.252	-0.05	-0.35%	13.252	13.252	13.252	54
Aug 29 2024	13.298	0.01	0.05%	13.158	13.34	13.158	168
Aug 28 2024	13.292	-0.08	-0.63%	13.292	13.292	13.292	726
Aug 27 2024	13.376	0.17	1.27%	13.328	13.376	13.252	217
Aug 26 2024	13.208	-0.01	-0.09%	13.174	13.338	13.174	2,919
Aug 23 2024	13.22	0.22	1.71%	13.232	13.26	13.154	305
Aug 22 2024	12.998	-0.07	-0.57%	13.052	13.13	12.998	136
Aug 21 2024	13.072	-0.07	-0.53%	13.046	13.072	13.024	300
Aug 20 2024	13.142	-0.12	-0.90%	13.166	13.166	13.142	499
Aug 19 2024	13.262	0.24	1.84%	13.108	13.262	13.09	234
Aug 16 2024	13.022	0.04	0.28%	13.008	13.022	13.008	105
Aug 15 2024	12.986	0.20	1.53%	12.874	12.988	12.82	824
Aug 14 2024	12.79	-0.12	-0.91%	12.79	12.79	12.79	71
Aug 13 2024	12.908	-0.06	-0.46%	12.908	12.908	12.908	2
Aug 12 2024	12.968	0.18	1.44%	12.848	12.968	12.808	959
Aug 09 2024	12.784	0.13	1.00%	12.846	12.846	12.784	889
Aug 08 2024	12.658	0.00	-0.02%	12.618	12.658	12.618	28

State Street Global Advi...

Ampleforth Governance

Opg Power Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions