Skip to main content

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

83.04 +0.34 (+0.41%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.25 25.32 25.25 25.32 9,095 +0.07(+0.27%)
Apr 28, 2011 25.12 25.25 25.09 25.25 16,376 +0.16(+0.64%)
Apr 27, 2011 24.96 25.12 24.96 25.09 6,886 +0.11(+0.45%)
Apr 26, 2011 24.82 25.07 24.82 24.98 4,585 +0.33(+1.36%)
Apr 25, 2011 24.67 24.67 24.60 24.65 4,729 -0.08(-0.34%)
Apr 21, 2011 24.69 24.73 24.60 24.73 4,972 +0.22(+0.92%)
Apr 20, 2011 24.84 24.84 24.46 24.51 5,157 +0.34(+1.42%)
Apr 19, 2011 24.24 24.24 24.03 24.16 5,145 +0.04(+0.15%)
Apr 18, 2011 24.18 24.18 23.97 24.13 24,033 -0.39(-1.60%)
Apr 15, 2011 24.23 24.52 24.23 24.52 7,445 +0.25(+1.03%)
Apr 14, 2011 24.00 24.27 23.94 24.27 9,022 +0.06(+0.24%)
Apr 13, 2011 24.30 24.30 24.06 24.21 10,226 -0.08(-0.33%)
Apr 12, 2011 24.47 24.57 24.28 24.29 63,119 -0.34(-1.37%)
Apr 11, 2011 24.85 24.85 24.57 24.63 87,106 -0.18(-0.72%)
Apr 08, 2011 25.25 25.25 24.72 24.81 68,540 -0.37(-1.45%)
Apr 07, 2011 25.36 25.36 25.10 25.17 12,494 -0.15(-0.58%)
Apr 06, 2011 25.32 25.40 25.24 25.32 10,689 +0.15(+0.60%)
Apr 05, 2011 25.10 25.35 25.10 25.17 13,520 -0.01(-0.03%)
Apr 04, 2011 25.11 25.18 25.09 25.18 6,258 +0.00(+0.01%)
Apr 01, 2011 25.15 25.17 25.15 25.17 1,503 +0.22(+0.88%)
Mar 31, 2011 24.85 24.98 24.85 24.95 12,298 +0.12(+0.49%)
Mar 30, 2011 24.62 24.83 24.62 24.83 10,619 +0.30(+1.22%)
Mar 29, 2011 24.24 24.54 24.24 24.53 24,939 +0.18(+0.76%)
Mar 28, 2011 24.48 24.48 24.35 24.35 13,631 -0.07(-0.28%)
Mar 25, 2011 24.28 24.66 24.24 24.41 29,489 +0.22(+0.92%)
Mar 24, 2011 24.22 24.25 24.03 24.19 4,207 +0.06(+0.27%)
Mar 23, 2011 24.02 24.13 23.83 24.13 9,452 +0.01(+0.05%)
Mar 22, 2011 24.27 24.34 24.05 24.12 33,422 +0.00(+0.01%)
Mar 21, 2011 24.17 24.17 24.12 24.12 7,850 +0.40(+1.67%)
Mar 18, 2011 23.65 23.73 23.65 23.72 4,949 +0.25(+1.07%)
Mar 17, 2011 23.63 23.63 23.42 23.47 40,136 +0.09(+0.39%)
Mar 16, 2011 23.48 23.63 23.31 23.37 43,258 -0.29(-1.23%)
Mar 15, 2011 23.49 23.69 23.46 23.67 33,312 -0.19(-0.78%)
Mar 14, 2011 23.70 23.85 23.59 23.85 10,236 -0.11(-0.47%)
Mar 11, 2011 24.67 24.67 23.67 23.96 41,970 +0.03(+0.12%)
Mar 10, 2011 24.25 24.25 23.92 23.94 7,264 -0.64(-2.62%)
Mar 09, 2011 24.61 24.61 24.52 24.58 12,789 +0.03(+0.11%)
Mar 08, 2011 24.10 24.65 24.10 24.55 7,443 +0.42(+1.72%)
Mar 07, 2011 24.63 24.71 23.92 24.14 6,099 -0.36(-1.49%)
Mar 04, 2011 24.67 24.67 24.25 24.50 10,996 -0.12(-0.50%)
Mar 03, 2011 24.32 24.71 24.32 24.63 28,761 +0.53(+2.21%)
Mar 02, 2011 24.10 24.13 24.03 24.09 9,840 +0.06(+0.25%)
Mar 01, 2011 24.54 24.54 24.03 24.03 7,842 -0.35(-1.42%)
Feb 28, 2011 24.55 24.55 24.31 24.38 19,710 +0.04(+0.18%)
Feb 25, 2011 24.21 24.35 24.08 24.34 10,521 +0.47(+1.96%)
Feb 24, 2011 23.68 23.94 23.61 23.87 11,689 +0.12(+0.50%)
Feb 23, 2011 24.21 24.22 23.70 23.75 15,491 -0.44(-1.82%)
Feb 22, 2011 24.60 24.70 24.19 24.19 19,948 -0.60(-2.41%)
Feb 18, 2011 24.82 24.88 24.59 24.79 13,557 +0.01(+0.02%)
Feb 17, 2011 24.55 24.79 24.55 24.78 8,517 +0.21(+0.87%)
Feb 16, 2011 24.55 24.60 24.49 24.57 11,055 +0.12(+0.47%)
Feb 15, 2011 24.56 24.57 24.45 24.45 19,599 -0.07(-0.28%)
Feb 14, 2011 24.53 24.58 24.52 24.52 21,145 +0.05(+0.21%)
Feb 11, 2011 24.15 24.49 24.10 24.47 20,702 +0.29(+1.19%)
Feb 10, 2011 24.04 24.26 24.04 24.18 10,459 -0.02(-0.10%)
Feb 09, 2011 24.24 24.24 24.10 24.21 45,371 -0.02(-0.08%)
Feb 08, 2011 24.12 24.23 24.11 24.23 17,175 +0.06(+0.27%)
Feb 07, 2011 23.93 24.26 23.93 24.16 67,898 +0.27(+1.13%)
Feb 04, 2011 23.87 23.94 23.77 23.89 10,444 +0.03(+0.13%)
Feb 03, 2011 23.83 23.90 23.55 23.86 38,285 +0.01(+0.06%)
Feb 02, 2011 23.96 24.00 23.84 23.85 8,904 -0.12(-0.48%)
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.