Indicators

S&P Smallcap Value ETF SPDR (NY: SLYV )

81.30 -0.41 (-0.50%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.52	18.63	18.52	18.60	38,676	-0.01(-0.05%)
Jan 29, 2004	18.69	18.69	18.42	18.61	58,464	-0.12(-0.65%)
Jan 28, 2004	19.09	19.09	18.73	18.73	40,475	-0.34(-1.80%)
Jan 27, 2004	19.14	19.17	19.05	19.08	30,581	-0.10(-0.52%)
Jan 26, 2004	19.04	19.18	18.97	19.18	19,787	+0.13(+0.70%)
Jan 23, 2004	19.10	19.10	18.91	19.04	11,692	-0.05(-0.27%)
Jan 22, 2004	19.17	19.18	19.06	19.10	39,575	+0.07(+0.37%)
Jan 21, 2004	18.97	19.12	18.91	19.03	23,385	-0.00(-0.01%)
Jan 20, 2004	18.98	19.04	18.85	19.03	235,656	+0.11(+0.58%)
Jan 16, 2004	18.92	18.94	18.87	18.92	31,480	+0.15(+0.81%)
Jan 15, 2004	18.65	18.80	18.64	18.77	6,296	+0.07(+0.38%)
Jan 14, 2004	18.71	18.74	18.61	18.70	90,844	+0.16(+0.85%)
Jan 13, 2004	18.64	18.64	18.48	18.54	9,893	-0.02(-0.10%)
Jan 12, 2004	18.66	18.66	18.51	18.56	28,782	-0.13(-0.70%)
Jan 09, 2004	18.45	18.69	18.45	18.69	38,676	+0.08(+0.44%)
Jan 08, 2004	18.58	18.59	18.54	18.61	267,137	+0.16(+0.89%)
Jan 07, 2004	18.34	18.44	18.32	18.44	35,978	+0.09(+0.50%)
Jan 06, 2004	18.34	18.40	18.31	18.35	21,586	-0.02(-0.11%)
Jan 05, 2004	18.37	18.39	18.27	18.37	55,766	+0.20(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.