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

80.55 USD -2.21 (-2.67%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 83.29 83.40 82.09 82.76 250,431 -0.69(-0.83%)
Apr 16, 2021 83.68 83.83 83.00 83.45 186,100 +0.31(+0.37%)
Apr 15, 2021 83.59 83.59 82.21 83.14 290,028 +0.17(+0.20%)
Apr 14, 2021 81.95 83.82 81.95 82.97 234,008 +1.13(+1.38%)
Apr 13, 2021 82.55 82.62 81.15 81.84 201,177 -0.90(-1.09%)
Apr 12, 2021 82.68 83.02 82.22 82.74 214,375 +0.15(+0.18%)
Apr 09, 2021 82.44 82.69 82.14 82.59 253,300 +0.23(+0.28%)
Apr 08, 2021 82.42 82.42 81.10 82.36 441,177 +0.18(+0.22%)
Apr 07, 2021 83.16 83.19 81.89 82.18 654,241 -0.87(-1.05%)
Apr 06, 2021 83.20 84.05 82.89 83.05 409,435 -0.11(-0.13%)
Apr 05, 2021 83.63 83.68 82.59 83.16 276,934 +0.31(+0.37%)
Apr 01, 2021 82.24 82.85 81.79 82.85 487,000 +0.86(+1.05%)
Mar 31, 2021 82.37 82.74 81.55 81.99 727,410 -0.06(-0.07%)
Mar 30, 2021 80.78 82.43 80.78 82.05 220,160 +1.30(+1.61%)
Mar 29, 2021 82.27 83.34 80.69 80.75 213,303 -2.10(-2.53%)
Mar 26, 2021 81.80 82.93 81.47 82.85 336,000 +1.93(+2.39%)
Mar 25, 2021 78.00 81.25 77.57 80.92 358,879 +2.33(+2.96%)
Mar 24, 2021 80.48 81.87 78.58 78.59 299,391 -1.02(-1.28%)
Mar 23, 2021 81.82 82.01 79.17 79.61 489,245 -3.02(-3.65%)
Mar 22, 2021 84.48 84.48 82.11 82.63 265,552 -2.08(-2.46%)
Mar 19, 2021 84.35 85.32 82.91 84.71 312,200 +0.03(+0.04%)
Mar 18, 2021 86.03 87.35 84.39 84.68 268,493 -1.46(-1.69%)
Mar 17, 2021 85.62 86.34 85.05 86.14 234,803 +0.32(+0.37%)
Mar 16, 2021 87.07 87.12 85.51 85.82 1,466,497 -1.63(-1.86%)
Mar 15, 2021 87.82 87.82 86.70 87.45 507,531 -0.43(-0.49%)
Mar 12, 2021 86.80 87.99 86.79 87.88 282,000 +1.29(+1.49%)
Mar 11, 2021 86.48 86.93 85.80 86.59 379,282 +0.63(+0.73%)
Mar 10, 2021 84.43 86.16 84.38 85.96 312,118 +1.91(+2.27%)
Mar 09, 2021 84.92 84.92 83.27 84.05 568,781 +0.00(+0.00%)
Mar 08, 2021 82.41 84.49 82.11 84.05 3,023,470 +2.46(+3.02%)
Mar 05, 2021 80.61 81.71 78.68 81.59 339,600 +2.14(+2.69%)
Mar 04, 2021 80.27 81.12 77.98 79.45 1,284,959 -0.72(-0.90%)
Mar 03, 2021 79.64 81.61 79.64 80.17 338,723 +1.03(+1.30%)
Mar 02, 2021 80.35 80.43 79.14 79.14 316,059 -1.20(-1.49%)
Mar 01, 2021 79.41 80.63 79.21 80.34 531,587 +2.35(+3.01%)
Feb 26, 2021 78.58 79.27 76.94 77.99 1,479,400 -0.59(-0.75%)
Feb 25, 2021 81.01 81.21 78.38 78.58 333,666 -1.97(-2.45%)
Feb 24, 2021 78.52 80.68 78.52 80.55 287,967 +2.34(+2.99%)
Feb 23, 2021 77.78 78.65 76.99 78.21 243,414 +0.15(+0.19%)
Feb 22, 2021 76.33 78.50 76.33 78.06 251,942 +1.49(+1.95%)
Feb 19, 2021 75.62 76.78 75.58 76.57 130,000 +1.32(+1.75%)
Feb 18, 2021 75.72 75.89 74.98 75.25 178,082 -0.96(-1.26%)
Feb 17, 2021 75.96 76.41 75.46 76.21 288,237 -0.24(-0.31%)
Feb 16, 2021 76.71 76.96 75.98 76.45 217,374 +0.25(+0.33%)
Feb 12, 2021 75.74 76.34 75.56 76.20 149,500 +0.23(+0.30%)
Feb 11, 2021 76.06 76.63 74.61 75.97 596,483 +0.05(+0.07%)
Feb 10, 2021 76.30 76.58 75.40 75.92 297,073 +0.10(+0.13%)
Feb 09, 2021 75.50 76.24 74.80 75.82 1,855,715 +0.26(+0.34%)
Feb 08, 2021 74.32 75.56 74.23 75.56 186,393 +1.89(+2.57%)
Feb 05, 2021 73.90 74.00 72.95 73.67 248,800 +0.48(+0.66%)
Feb 04, 2021 71.95 73.21 71.95 73.19 170,320 +1.39(+1.94%)
Feb 03, 2021 71.28 71.84 70.78 71.80 213,785 +0.48(+0.67%)
Feb 02, 2021 71.75 71.98 70.71 71.32 213,775 -0.01(-0.01%)
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.