Skip to main content

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

82.97 +0.27 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 41.15 41.33 40.73 41.00 35,335 -0.21(-0.52%)
Apr 28, 2016 41.70 41.95 41.14 41.22 66,987 -0.45(-1.07%)
Apr 27, 2016 41.44 41.79 41.33 41.66 107,958 +0.22(+0.53%)
Apr 26, 2016 40.95 41.44 40.92 41.44 74,198 +0.70(+1.72%)
Apr 25, 2016 41.09 41.09 40.59 40.74 47,871 -0.40(-0.97%)
Apr 22, 2016 40.65 41.21 40.65 41.14 60,621 +0.48(+1.19%)
Apr 21, 2016 41.01 41.02 40.64 40.66 29,136 -0.31(-0.76%)
Apr 20, 2016 41.09 41.19 40.84 40.97 82,643 -0.02(-0.04%)
Apr 19, 2016 40.87 41.15 40.83 40.99 36,099 +0.23(+0.57%)
Apr 18, 2016 40.24 40.77 40.21 40.76 32,343 +0.28(+0.69%)
Apr 15, 2016 40.21 40.53 40.21 40.48 56,302 +0.19(+0.48%)
Apr 14, 2016 40.41 40.42 40.24 40.29 38,833 -0.13(-0.33%)
Apr 13, 2016 39.81 40.45 39.76 40.42 74,523 +0.92(+2.34%)
Apr 12, 2016 39.11 39.69 39.04 39.49 336,084 +0.47(+1.19%)
Apr 11, 2016 39.24 39.62 39.03 39.03 61,200 +0.08(+0.21%)
Apr 08, 2016 39.15 39.37 38.89 38.95 73,552 +0.17(+0.45%)
Apr 07, 2016 39.07 39.16 38.56 38.77 60,662 -0.60(-1.52%)
Apr 06, 2016 39.08 39.41 38.93 39.37 168,240 +0.21(+0.55%)
Apr 05, 2016 39.47 39.50 39.14 39.16 55,754 -0.48(-1.21%)
Apr 04, 2016 40.15 40.21 39.63 39.63 122,215 -0.45(-1.13%)
Apr 01, 2016 39.85 40.16 39.75 40.09 36,412 -0.12(-0.29%)
Mar 31, 2016 40.17 40.31 40.01 40.20 47,915 +0.03(+0.08%)
Mar 30, 2016 40.34 40.34 39.98 40.17 130,772 +0.04(+0.10%)
Mar 29, 2016 38.90 40.13 38.84 40.13 1,188,387 +1.06(+2.71%)
Mar 28, 2016 39.16 39.23 38.77 39.07 279,299 +0.01(+0.02%)
Mar 24, 2016 38.69 39.06 39.06 39.06 112,333 +0.20(+0.51%)
Mar 23, 2016 39.39 39.39 38.83 38.86 45,491 -0.66(-1.66%)
Mar 22, 2016 39.50 39.70 39.34 39.52 64,917 -0.21(-0.54%)
Mar 21, 2016 39.66 39.81 39.46 39.73 35,638 -0.07(-0.18%)
Mar 18, 2016 39.66 39.86 39.65 39.80 40,102 +0.32(+0.82%)
Mar 17, 2016 38.63 39.66 38.63 39.48 32,960 +0.91(+2.35%)
Mar 16, 2016 38.09 38.70 38.09 38.57 68,475 +0.26(+0.68%)
Mar 15, 2016 38.67 38.67 38.24 38.31 25,816 -0.55(-1.43%)
Mar 14, 2016 39.00 39.42 37.89 38.87 52,015 -0.15(-0.39%)
Mar 11, 2016 38.49 39.04 38.49 39.02 31,200 +0.82(+2.14%)
Mar 10, 2016 38.56 38.65 37.89 38.20 48,818 -0.32(-0.82%)
Mar 09, 2016 38.41 38.57 38.33 38.52 42,122 +0.26(+0.69%)
Mar 08, 2016 39.00 39.00 38.17 38.26 52,582 -0.99(-2.52%)
Mar 07, 2016 38.49 39.25 38.49 39.25 41,711 +0.60(+1.55%)
Mar 04, 2016 38.45 38.88 38.31 38.65 63,564 +0.31(+0.80%)
Mar 03, 2016 37.86 38.36 37.86 38.34 40,004 +0.48(+1.28%)
Mar 02, 2016 37.36 37.85 37.32 37.85 33,055 +0.62(+1.67%)
Mar 01, 2016 36.94 37.30 36.80 37.23 35,361 +0.51(+1.38%)
Feb 29, 2016 36.70 37.06 36.70 36.73 25,984 +0.08(+0.21%)
Feb 26, 2016 36.63 36.74 36.42 36.65 95,952 +0.07(+0.18%)
Feb 25, 2016 36.36 36.59 36.12 36.59 45,677 +0.35(+0.96%)
Feb 24, 2016 35.71 36.29 35.34 36.24 55,105 +0.45(+1.26%)
Feb 23, 2016 36.07 36.07 35.78 35.78 39,149 -0.33(-0.90%)
Feb 22, 2016 35.91 36.24 35.91 36.11 87,350 +0.52(+1.46%)
Feb 19, 2016 35.51 35.74 35.39 35.59 68,151 -0.01(-0.03%)
Feb 18, 2016 35.64 35.68 35.41 35.60 78,477 -0.08(-0.22%)
Feb 17, 2016 35.44 35.94 35.44 35.68 160,948 +0.41(+1.15%)
Feb 16, 2016 35.02 35.28 34.68 35.28 44,603 +0.78(+2.25%)
Feb 12, 2016 34.15 34.50 34.50 34.50 37,496 +0.61(+1.79%)
Feb 11, 2016 33.74 34.04 33.51 33.89 66,269 -0.45(-1.30%)
Feb 10, 2016 34.76 34.98 34.30 34.34 44,813 -0.19(-0.55%)
Feb 09, 2016 34.34 34.78 34.26 34.53 233,063 -0.14(-0.41%)
Feb 08, 2016 34.49 34.74 34.16 34.67 70,593 -0.18(-0.51%)
Feb 05, 2016 35.36 35.42 34.85 34.85 65,967 -0.63(-1.77%)
Feb 04, 2016 35.22 35.83 35.22 35.48 59,826 +0.18(+0.52%)
Feb 03, 2016 35.26 35.34 34.63 35.29 87,048 +0.28(+0.80%)
Feb 02, 2016 35.32 35.32 34.91 35.01 67,479 -0.76(-2.14%)
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.