Skip to main content

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

87.97 +1.57 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.95 34.19 33.90 34.15 182,083 +0.12(+0.36%)
Apr 29, 2013 33.84 34.04 33.78 34.02 15,821 +0.29(+0.86%)
Apr 26, 2013 33.94 34.01 33.61 33.73 16,210 -0.27(-0.80%)
Apr 25, 2013 33.89 34.20 33.89 34.01 11,359 +0.22(+0.66%)
Apr 24, 2013 33.62 33.78 33.61 33.78 8,792 +0.28(+0.83%)
Apr 23, 2013 33.26 33.51 33.26 33.51 14,937 +0.50(+1.52%)
Apr 22, 2013 33.15 33.15 32.45 33.00 28,429 +0.04(+0.13%)
Apr 19, 2013 32.70 33.04 32.49 32.96 7,410 +0.35(+1.07%)
Apr 18, 2013 32.85 32.85 32.53 32.61 19,578 -0.19(-0.58%)
Apr 17, 2013 33.07 33.10 32.53 32.80 46,787 -0.43(-1.30%)
Apr 16, 2013 33.07 33.34 33.01 33.23 55,439 +0.38(+1.17%)
Apr 15, 2013 33.86 33.86 32.83 32.85 52,126 -1.16(-3.42%)
Apr 12, 2013 34.05 34.13 33.96 34.01 15,283 -0.22(-0.65%)
Apr 11, 2013 34.24 34.39 34.13 34.24 10,728 -0.02(-0.05%)
Apr 10, 2013 33.70 34.26 33.70 34.25 55,464 +0.58(+1.73%)
Apr 09, 2013 33.71 33.77 33.56 33.67 60,216 -0.02(-0.06%)
Apr 08, 2013 33.42 33.69 33.29 33.69 48,536 +0.34(+1.01%)
Apr 05, 2013 32.84 33.36 32.45 33.35 52,308 -0.08(-0.24%)
Apr 04, 2013 33.15 33.44 33.15 33.43 15,010 +0.19(+0.58%)
Apr 03, 2013 33.52 33.52 33.13 33.24 16,425 -0.40(-1.19%)
Apr 02, 2013 34.22 34.22 33.57 33.64 28,020 -0.19(-0.56%)
Apr 01, 2013 34.18 34.20 33.57 33.83 121,517 -0.26(-0.77%)
Mar 28, 2013 34.19 34.27 34.09 34.09 50,350 -0.08(-0.22%)
Mar 27, 2013 34.02 34.22 33.84 34.16 52,806 -0.07(-0.21%)
Mar 26, 2013 34.28 34.34 34.05 34.24 28,866 +0.23(+0.67%)
Mar 25, 2013 34.15 34.31 33.89 34.01 13,241 -0.06(-0.17%)
Mar 22, 2013 34.04 34.14 34.02 34.07 23,459 +0.07(+0.21%)
Mar 21, 2013 34.30 34.30 33.99 33.99 38,510 -0.21(-0.61%)
Mar 20, 2013 34.43 34.43 34.14 34.20 13,057 +0.14(+0.41%)
Mar 19, 2013 34.19 34.20 33.85 34.07 71,296 -0.12(-0.36%)
Mar 18, 2013 33.97 34.20 33.63 34.19 22,178 -0.09(-0.25%)
Mar 15, 2013 34.18 34.40 34.17 34.27 49,109 +0.08(+0.23%)
Mar 14, 2013 33.96 34.19 33.95 34.19 41,573 +0.39(+1.16%)
Mar 13, 2013 33.74 33.89 33.72 33.80 17,223 +0.14(+0.43%)
Mar 12, 2013 33.68 33.74 33.57 33.66 17,180 -0.12(-0.36%)
Mar 11, 2013 33.70 33.79 33.67 33.78 16,976 -0.03(-0.09%)
Mar 08, 2013 33.78 33.81 33.60 33.81 38,698 +0.26(+0.77%)
Mar 07, 2013 33.35 33.55 33.34 33.55 59,737 +0.18(+0.53%)
Mar 06, 2013 33.32 33.57 33.23 33.38 13,203 +0.13(+0.40%)
Mar 05, 2013 33.04 33.37 33.04 33.24 16,644 +0.37(+1.12%)
Mar 04, 2013 32.86 32.94 32.59 32.87 18,242 -0.03(-0.08%)
Mar 01, 2013 32.69 32.98 32.69 32.90 57,239 +0.10(+0.31%)
Feb 28, 2013 32.84 33.04 32.80 32.80 235,059 -0.03(-0.08%)
Feb 27, 2013 32.44 32.94 32.44 32.83 5,810 +0.31(+0.96%)
Feb 26, 2013 32.45 32.54 32.26 32.51 10,925 -0.50(-1.53%)
Feb 22, 2013 33.02 33.06 32.94 33.02 11,888 +0.26(+0.81%)
Feb 21, 2013 33.01 33.06 32.56 32.75 25,929 -0.27(-0.83%)
Feb 20, 2013 33.62 33.64 33.03 33.03 8,938 -0.58(-1.73%)
Feb 19, 2013 33.27 33.61 33.27 33.61 163,139 +0.45(+1.35%)
Feb 15, 2013 33.27 33.29 33.15 33.16 22,559 -0.03(-0.09%)
Feb 14, 2013 33.02 33.22 33.02 33.19 13,911 +0.13(+0.41%)
Feb 13, 2013 33.03 33.10 32.96 33.06 15,330 +0.08(+0.23%)
Feb 12, 2013 32.91 33.00 32.91 32.98 25,689 +0.21(+0.65%)
Feb 11, 2013 32.91 32.91 32.73 32.77 49,441 -0.08(-0.24%)
Feb 08, 2013 32.71 32.91 32.71 32.84 11,861 +0.18(+0.55%)
Feb 07, 2013 32.73 32.73 32.46 32.66 3,704 +0.05(+0.16%)
Feb 06, 2013 32.35 32.61 32.35 32.61 7,327 +0.31(+0.95%)
Feb 04, 2013 32.49 32.50 32.26 32.30 8,472 -0.30(-0.93%)
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.