Skip to main content

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

85.32 -1.38 (-1.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 15.76 15.82 15.76 15.81 17,605 +0.26(+1.65%)
Aug 29, 2002 15.72 15.73 15.41 15.56 131,238 -0.10(-0.64%)
Aug 28, 2002 15.70 15.70 15.59 15.66 40,811 -0.22(-1.38%)
Aug 27, 2002 16.09 16.12 15.86 15.88 32,809 -0.16(-0.97%)
Aug 26, 2002 15.72 16.03 15.65 16.03 56,816 +0.22(+1.42%)
Aug 23, 2002 16.06 16.06 15.75 15.81 54,415 -0.26(-1.59%)
Aug 22, 2002 15.95 16.06 15.94 16.06 6,401 +0.23(+1.46%)
Aug 21, 2002 15.78 15.96 15.76 15.83 96,828 +0.08(+0.48%)
Aug 20, 2002 15.86 15.86 15.65 15.76 16,004 +0.06(+0.39%)
Aug 16, 2002 15.56 15.77 15.53 15.70 157,646 +0.09(+0.56%)
Aug 15, 2002 15.55 15.61 15.52 15.61 64,818 +0.27(+1.75%)
Aug 14, 2002 14.95 15.34 14.95 15.34 24,807 +0.22(+1.45%)
Aug 13, 2002 15.44 15.44 15.11 15.12 58,417 -0.21(-1.39%)
Aug 12, 2002 15.27 15.35 15.27 15.33 26,407 +0.27(+1.78%)
Aug 07, 2002 15.13 15.13 14.98 15.06 18,405 +0.19(+1.30%)
Aug 06, 2002 14.70 14.95 14.70 14.87 90,426 +0.37(+2.59%)
Aug 05, 2002 14.74 14.78 14.50 14.50 42,412 -0.31(-2.11%)
Aug 02, 2002 15.25 15.25 14.81 14.81 12,403,628 -0.55(-3.58%)
Aug 01, 2002 15.37 15.37 15.18 15.36 12,803 +0.13(+0.86%)
Jul 31, 2002 15.47 15.47 15.23 15.23 26,407 -0.24(-1.58%)
Jul 30, 2002 15.42 15.60 15.06 15.47 137,640 -0.03(-0.16%)
Jul 29, 2002 14.93 15.50 14.93 15.50 108,031 +0.87(+5.98%)
Jul 26, 2002 14.55 14.62 14.52 14.62 24,007 +0.07(+0.52%)
Jul 25, 2002 14.35 14.66 14.17 14.55 112,833 +0.26(+1.84%)
Jul 24, 2002 13.31 14.28 13.25 14.28 56,016 +0.63(+4.62%)
Jul 23, 2002 14.09 14.09 13.65 13.65 45,613 -0.52(-3.66%)
Jul 22, 2002 14.47 14.58 13.96 14.17 84,024 -0.30(-2.07%)
Jul 19, 2002 14.71 14.71 14.47 14.47 88,825 -0.75(-4.93%)
Jul 17, 2002 15.44 15.44 15.13 15.22 61,618 -0.29(-1.85%)
Jul 12, 2002 15.74 15.83 15.49 15.51 41,612 -0.22(-1.43%)
Jul 11, 2002 15.81 15.81 15.40 15.73 155,245 -0.16(-1.02%)
Jul 10, 2002 16.17 16.17 15.90 15.90 9,602 -0.30(-1.85%)
Jul 09, 2002 16.40 16.40 16.20 16.20 96,828 -0.24(-1.44%)
Jul 08, 2002 16.54 16.57 16.43 16.43 16,804 -0.14(-0.87%)
Jul 05, 2002 16.32 16.58 16.32 16.58 36,810 +0.43(+2.66%)
Jul 04, 2002 16.28 16.31 15.97 16.15 261,676 +0.00(+0.00%)
Jul 03, 2002 16.28 16.31 15.97 16.15 261,676 -0.24(-1.49%)
Jul 02, 2002 16.62 16.67 16.39 16.39 61,618 -0.29(-1.75%)
Jul 01, 2002 16.78 16.91 16.68 16.68 60,817 -0.14(-0.85%)
Jun 28, 2002 16.75 17.02 16.75 16.83 109,632 +0.08(+0.48%)
Jun 27, 2002 16.86 16.86 16.51 16.75 97,628 +0.15(+0.90%)
Jun 26, 2002 16.25 16.70 16.25 16.60 131,238 -0.10(-0.60%)
Jun 25, 2002 17.01 17.13 16.67 16.70 73,621 -0.39(-2.27%)
Jun 21, 2002 17.07 17.28 16.92 17.08 68,019 +0.02(+0.15%)
Jun 20, 2002 17.26 17.26 17.01 17.06 276,080 -0.07(-0.44%)
Jun 19, 2002 17.29 17.49 17.02 17.13 330,496 -0.17(-1.01%)
Jun 18, 2002 17.31 17.36 17.29 17.31 9,602 +0.03(+0.14%)
Jun 17, 2002 16.95 17.36 16.95 17.28 401,717 +0.47(+2.82%)
Jun 14, 2002 16.51 16.91 16.51 16.81 515,350 -0.22(-1.32%)
Jun 12, 2002 17.00 17.03 16.85 17.03 65,619 +0.10(+0.59%)
Jun 11, 2002 17.26 17.26 16.87 16.93 23,206 -0.26(-1.49%)
Jun 10, 2002 17.25 17.32 17.13 17.19 40,811 -0.01(-0.07%)
Jun 07, 2002 16.82 17.28 16.82 17.20 40,011 +0.23(+1.36%)
Jun 06, 2002 17.18 17.18 16.97 16.97 46,413 -0.18(-1.02%)
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.