Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

81.23 -0.34 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 78.39 78.59 77.57 77.57 139,128 -1.55(-1.96%)
Apr 29, 2024 78.85 79.33 78.79 79.12 113,419 +0.56(+0.71%)
Apr 26, 2024 78.25 79.00 78.12 78.56 110,204 +0.46(+0.59%)
Apr 25, 2024 78.12 78.23 77.34 78.10 129,386 -0.82(-1.04%)
Apr 24, 2024 78.85 79.11 78.35 78.92 129,237 -0.42(-0.53%)
Apr 23, 2024 77.83 79.55 77.69 79.34 158,671 +1.50(+1.93%)
Apr 22, 2024 77.57 78.30 77.18 77.84 177,629 +0.49(+0.63%)
Apr 19, 2024 76.02 77.35 76.02 77.35 284,147 +1.03(+1.35%)
Apr 18, 2024 76.29 77.20 75.97 76.32 218,074 +0.31(+0.41%)
Apr 17, 2024 76.91 77.19 75.96 76.01 357,749 -0.35(-0.46%)
Apr 16, 2024 76.44 76.85 75.79 76.36 202,952 -0.57(-0.74%)
Apr 15, 2024 78.04 78.52 76.57 76.93 232,649 -0.71(-0.91%)
Apr 12, 2024 78.47 78.78 77.35 77.64 191,233 -1.30(-1.65%)
Apr 11, 2024 79.08 79.27 78.13 78.94 204,009 +0.31(+0.39%)
Apr 10, 2024 79.32 79.65 78.16 78.63 185,239 -2.87(-3.52%)
Apr 09, 2024 80.98 81.50 80.77 81.50 196,673 +0.69(+0.85%)
Apr 08, 2024 80.48 81.04 80.38 80.81 143,688 +0.81(+1.01%)
Apr 05, 2024 79.79 80.35 79.53 80.00 173,188 -0.01(-0.01%)
Apr 04, 2024 81.43 81.79 79.78 80.01 225,527 -0.59(-0.73%)
Apr 03, 2024 80.02 80.84 79.97 80.60 174,968 +0.30(+0.37%)
Apr 02, 2024 80.99 81.00 79.96 80.30 215,427 -1.52(-1.86%)
Apr 01, 2024 83.09 83.09 81.77 81.82 182,765 -1.15(-1.39%)
Mar 28, 2024 82.70 83.37 82.67 82.97 270,078 +0.27(+0.33%)
Mar 27, 2024 80.93 82.70 80.89 82.70 188,153 +2.41(+3.00%)
Mar 26, 2024 80.95 81.12 80.25 80.29 155,846 -0.18(-0.22%)
Mar 25, 2024 80.65 81.26 80.45 80.47 153,940 -0.02(-0.02%)
Mar 22, 2024 81.79 82.04 80.47 80.49 164,049 -1.28(-1.57%)
Mar 21, 2024 81.20 81.99 81.19 81.77 291,779 +0.91(+1.13%)
Mar 20, 2024 79.13 81.29 78.89 80.86 287,301 +1.52(+1.92%)
Mar 19, 2024 78.64 79.52 78.64 79.34 266,645 +0.42(+0.53%)
Mar 18, 2024 79.47 79.49 78.70 78.92 119,793 -0.43(-0.54%)
Mar 15, 2024 78.62 79.62 78.62 79.35 179,880 +0.40(+0.50%)
Mar 14, 2024 80.24 80.24 78.31 78.95 165,112 -1.34(-1.67%)
Mar 13, 2024 80.24 80.97 80.16 80.30 160,350 +0.01(+0.01%)
Mar 12, 2024 80.66 80.83 79.88 80.29 130,509 -0.48(-0.59%)
Mar 11, 2024 80.61 81.17 80.40 80.76 155,611 -0.14(-0.17%)
Mar 08, 2024 81.36 82.02 80.64 80.90 184,232 +0.19(+0.23%)
Mar 07, 2024 80.62 81.23 80.52 80.71 284,086 +0.68(+0.85%)
Mar 06, 2024 80.49 80.51 79.60 80.04 260,306 +0.12(+0.15%)
Mar 05, 2024 79.53 80.61 79.53 79.92 119,144 -0.03(-0.04%)
Mar 04, 2024 80.50 80.77 79.80 79.95 261,086 -0.51(-0.63%)
Mar 01, 2024 80.25 80.52 79.42 80.46 121,922 +0.20(+0.25%)
Feb 29, 2024 80.58 81.22 79.83 80.26 171,810 +0.58(+0.72%)
Feb 28, 2024 79.58 80.22 79.26 79.68 92,596 -0.41(-0.51%)
Feb 27, 2024 79.88 80.36 79.88 80.09 148,169 +0.81(+1.02%)
Feb 26, 2024 79.48 79.96 79.04 79.28 149,163 -0.35(-0.44%)
Feb 23, 2024 79.49 80.14 79.02 79.63 343,805 +0.15(+0.19%)
Feb 22, 2024 79.71 79.81 79.10 79.48 206,433 -0.04(-0.05%)
Feb 21, 2024 79.47 79.74 78.97 79.52 181,031 -0.33(-0.41%)
Feb 20, 2024 79.73 80.36 79.57 79.85 252,222 -0.83(-1.02%)
Feb 16, 2024 80.44 81.45 80.21 80.67 205,741 -0.90(-1.10%)
Feb 15, 2024 80.02 81.62 80.02 81.57 291,994 +2.38(+3.00%)
Feb 14, 2024 78.93 79.48 78.09 79.19 219,956 +1.36(+1.75%)
Feb 13, 2024 78.45 78.84 77.12 77.83 374,337 -3.14(-3.87%)
Feb 12, 2024 79.35 81.27 79.35 80.96 239,301 +1.85(+2.34%)
Feb 09, 2024 78.60 79.25 77.97 79.11 905,453 +0.68(+0.86%)
Feb 08, 2024 77.46 78.51 77.05 78.43 914,569 +0.93(+1.19%)
Feb 07, 2024 78.30 78.30 77.16 77.51 241,062 -0.46(-0.59%)
Feb 06, 2024 77.34 78.22 77.02 77.97 333,118 +0.61(+0.79%)
Feb 05, 2024 77.94 77.94 76.74 77.36 229,536 -1.44(-1.83%)
Feb 02, 2024 78.34 79.23 77.86 78.80 272,627 -0.51(-0.64%)
Feb 01, 2024 79.02 79.43 77.41 79.31 501,037 +0.89(+1.13%)
Jan 31, 2024 80.43 80.99 78.35 78.42 330,272 -2.27(-2.81%)
Jan 30, 2024 80.84 81.25 80.53 80.69 193,794 -0.56(-0.69%)
Jan 29, 2024 80.51 81.26 79.94 81.25 495,566 +0.79(+0.98%)
Jan 26, 2024 80.67 81.19 80.27 80.47 159,638 +0.10(+0.12%)
Jan 25, 2024 80.62 80.92 79.56 80.37 173,798 +0.76(+0.95%)
Jan 24, 2024 80.86 80.92 79.39 79.61 265,242 -0.46(-0.57%)
Jan 23, 2024 81.11 81.54 79.67 80.07 2,725,153 -0.38(-0.47%)
Jan 22, 2024 79.21 80.55 79.21 80.45 292,480 +1.79(+2.28%)
Jan 19, 2024 78.07 78.76 77.24 78.65 188,075 +0.89(+1.14%)
Jan 18, 2024 77.64 77.81 76.90 77.77 173,541 +0.68(+0.88%)
Jan 17, 2024 77.01 77.79 76.54 77.09 259,947 -1.14(-1.45%)
Jan 16, 2024 78.52 78.77 78.04 78.23 201,230 -1.12(-1.42%)
Jan 12, 2024 80.55 80.91 79.07 79.35 162,884 -0.32(-0.40%)
Jan 11, 2024 80.08 80.08 78.80 79.67 225,603 -0.77(-0.95%)
Jan 10, 2024 80.00 80.58 79.51 80.44 200,613 +0.26(+0.32%)
Jan 09, 2024 80.24 80.52 79.78 80.18 273,054 -1.08(-1.32%)
Jan 08, 2024 79.92 81.28 79.58 81.25 140,723 +1.19(+1.49%)
Jan 05, 2024 79.50 80.96 79.36 80.06 388,408 +0.13(+0.16%)
Jan 04, 2024 80.13 80.57 79.92 79.93 195,406 -0.16(-0.20%)
Jan 03, 2024 81.76 81.76 79.98 80.09 271,475 -2.53(-3.06%)
Jan 02, 2024 82.22 83.61 82.22 82.62 445,543 -0.33(-0.40%)
Dec 29, 2023 83.94 84.05 82.87 82.94 350,771 -1.23(-1.47%)
Dec 28, 2023 83.85 84.36 83.65 84.18 186,715 +0.07(+0.08%)
Dec 27, 2023 84.18 84.57 83.79 84.11 199,137 +0.20(+0.24%)
Dec 26, 2023 83.00 84.10 82.91 83.91 114,667 +1.13(+1.36%)
Dec 22, 2023 82.81 83.61 82.40 82.79 288,133 +0.39(+0.47%)
Dec 21, 2023 81.83 82.45 81.50 82.40 513,503 +1.45(+1.80%)
Dec 20, 2023 82.28 83.44 80.94 80.94 911,321 -1.46(-1.78%)
Dec 19, 2023 81.44 82.71 81.44 82.41 264,119 +1.60(+1.98%)
Dec 18, 2023 81.64 81.73 80.80 80.80 202,337 -0.50(-0.62%)
Dec 15, 2023 82.39 82.39 80.79 81.31 227,478 -0.86(-1.05%)
Dec 14, 2023 81.05 82.63 81.05 82.17 292,118 +2.56(+3.21%)
Dec 13, 2023 76.99 79.75 76.33 79.61 245,879 +2.61(+3.39%)
Dec 12, 2023 76.99 77.28 76.50 77.00 530,771 -0.06(-0.08%)
Dec 11, 2023 76.62 77.22 76.49 77.06 152,204 +0.37(+0.48%)
Dec 08, 2023 76.12 77.00 76.04 76.69 188,624 +0.51(+0.67%)
Dec 07, 2023 75.39 76.23 75.07 76.18 148,553 +0.94(+1.25%)
Dec 06, 2023 75.86 76.94 75.12 75.24 275,637 -0.08(-0.11%)
Dec 05, 2023 76.21 76.21 75.22 75.32 264,019 -1.29(-1.69%)
Dec 04, 2023 75.10 76.62 75.06 76.61 231,672 +1.11(+1.47%)
Dec 01, 2023 72.92 75.55 72.53 75.51 299,242 +2.42(+3.31%)
Nov 30, 2023 73.24 73.44 72.62 73.09 168,420 +0.14(+0.19%)
Nov 29, 2023 73.22 74.20 72.87 72.95 174,007 +0.32(+0.44%)
Nov 28, 2023 72.65 73.04 72.09 72.63 213,645 -0.15(-0.20%)
Nov 27, 2023 72.60 72.93 72.20 72.78 217,924 -0.15(-0.20%)
Nov 24, 2023 72.59 73.12 72.52 72.93 284,942 +0.34(+0.46%)
Nov 22, 2023 72.65 73.15 72.34 72.59 453,034 +0.39(+0.53%)
Nov 21, 2023 72.74 72.83 72.21 72.21 450,040 -1.02(-1.39%)
Nov 20, 2023 72.95 73.35 72.48 73.22 378,684 +0.27(+0.37%)
Nov 17, 2023 72.76 73.18 72.62 72.96 411,659 +0.85(+1.18%)
Nov 16, 2023 73.10 73.34 71.84 72.11 358,579 -1.23(-1.67%)
Nov 15, 2023 73.02 74.30 72.89 73.33 233,928 +0.34(+0.46%)
Nov 14, 2023 71.13 73.15 71.13 73.00 261,328 +3.97(+5.75%)
Nov 13, 2023 68.84 69.49 68.54 69.03 240,274 -0.19(-0.27%)
Nov 10, 2023 68.96 69.49 68.31 69.21 193,105 +0.55(+0.81%)
Nov 09, 2023 70.15 70.15 68.50 68.66 219,187 -1.04(-1.49%)
Nov 08, 2023 70.38 70.54 69.50 69.70 302,819 -0.66(-0.94%)
Nov 07, 2023 70.50 70.77 70.15 70.36 341,516 -0.54(-0.77%)
Nov 06, 2023 71.71 71.71 70.55 70.90 204,648 -0.79(-1.10%)
Nov 03, 2023 70.83 72.31 70.83 71.69 268,577 +2.10(+3.02%)
Nov 02, 2023 68.32 69.62 68.32 69.59 389,350 +2.12(+3.15%)
Nov 01, 2023 67.06 67.47 66.44 67.46 526,296 +0.40(+0.59%)
Oct 31, 2023 66.61 67.25 66.50 67.07 482,174 +0.59(+0.89%)
Oct 30, 2023 66.49 67.08 65.98 66.48 320,625 +0.60(+0.91%)
Oct 27, 2023 66.92 67.04 65.68 65.87 423,095 -0.93(-1.39%)
Oct 26, 2023 66.62 67.45 66.41 66.80 339,078 +0.40(+0.60%)
Oct 25, 2023 66.88 67.09 66.30 66.41 314,529 -1.03(-1.52%)
Oct 24, 2023 67.64 67.95 67.05 67.43 280,143 +0.34(+0.50%)
Oct 23, 2023 67.49 68.14 67.09 67.10 392,186 -0.76(-1.12%)
Oct 20, 2023 68.73 68.87 67.80 67.86 275,608 -0.75(-1.09%)
Oct 19, 2023 69.57 70.16 68.47 68.61 248,667 -1.07(-1.53%)
Oct 18, 2023 70.43 70.48 69.60 69.68 166,660 -1.36(-1.92%)
Oct 17, 2023 69.66 71.66 69.66 71.04 231,272 +1.01(+1.44%)
Oct 16, 2023 69.21 70.25 69.13 70.03 170,213 +1.33(+1.94%)
Oct 13, 2023 69.87 69.87 68.49 68.70 219,968 -0.76(-1.10%)
Oct 12, 2023 70.95 70.95 69.02 69.46 329,509 -1.41(-1.99%)
Oct 11, 2023 70.86 71.35 70.37 70.87 227,021 +0.18(+0.25%)
Oct 10, 2023 70.14 71.13 70.13 70.69 236,778 +0.76(+1.09%)
Oct 09, 2023 68.95 70.14 68.67 69.93 207,752 +0.60(+0.87%)
Oct 06, 2023 68.71 69.87 68.08 69.33 272,611 +0.22(+0.31%)
Oct 05, 2023 69.13 69.56 68.62 69.11 437,588 -0.18(-0.26%)
Oct 04, 2023 69.17 69.47 68.41 69.29 346,713 +0.18(+0.26%)
Oct 03, 2023 70.13 70.23 68.92 69.11 552,045 -1.41(-2.00%)
Oct 02, 2023 71.40 71.59 70.20 70.53 259,620 -0.98(-1.37%)
Sep 29, 2023 72.47 72.56 71.45 71.51 555,050 -0.35(-0.48%)
Sep 28, 2023 71.07 72.24 71.07 71.85 120,340 +0.88(+1.24%)
Sep 27, 2023 70.86 71.47 70.45 70.97 229,092 +0.63(+0.90%)
Sep 26, 2023 71.08 71.55 70.34 70.34 184,955 -1.24(-1.73%)
Sep 25, 2023 70.97 71.73 71.43 71.57 200,310 +0.22(+0.30%)
Sep 22, 2023 71.95 72.23 71.36 71.36 234,205 -0.45(-0.63%)
Sep 21, 2023 72.45 72.49 71.77 71.81 190,012 -1.06(-1.45%)
Sep 20, 2023 73.80 74.24 72.85 72.87 194,486 -0.54(-0.74%)
Sep 19, 2023 73.47 73.96 73.19 73.41 144,234 +0.03(+0.04%)
Sep 18, 2023 74.04 74.04 73.38 73.38 108,145 -0.53(-0.71%)
Sep 15, 2023 74.34 74.34 73.46 73.91 151,757 -0.63(-0.84%)
Sep 14, 2023 73.79 74.60 73.79 74.54 214,608 +1.45(+1.99%)
Sep 13, 2023 73.68 73.76 72.88 73.08 154,076 -0.44(-0.60%)
Sep 12, 2023 73.57 73.93 73.45 73.53 169,281 -0.16(-0.21%)
Sep 11, 2023 74.06 74.28 73.61 73.68 127,395 +0.03(+0.04%)
Sep 08, 2023 73.97 73.97 73.35 73.65 123,480 -0.25(-0.33%)
Sep 07, 2023 74.18 74.31 73.60 73.90 107,474 -0.63(-0.84%)
Sep 06, 2023 74.86 75.33 74.08 74.53 150,551 -0.20(-0.26%)
Sep 05, 2023 76.63 76.63 74.73 74.73 134,307 -2.58(-3.33%)
Sep 01, 2023 77.00 77.65 76.99 77.30 130,746 +0.91(+1.20%)
Aug 31, 2023 76.55 77.05 76.36 76.39 105,438 -0.08(-0.10%)
Aug 30, 2023 75.99 76.73 75.90 76.47 119,777 +0.21(+0.27%)
Aug 29, 2023 75.31 76.26 74.93 76.26 113,649 +0.95(+1.27%)
Aug 28, 2023 74.91 75.73 74.89 75.31 287,863 +0.86(+1.15%)
Aug 25, 2023 74.91 75.17 73.84 74.45 235,073 -0.14(-0.18%)
Aug 24, 2023 74.96 75.77 74.51 74.59 228,484 -0.55(-0.73%)
Aug 23, 2023 74.47 75.28 74.18 75.14 148,877 +0.73(+0.98%)
Aug 22, 2023 74.91 75.18 74.16 74.41 181,078 -0.38(-0.51%)
Aug 21, 2023 75.36 75.52 74.45 74.79 176,325 -0.52(-0.69%)
Aug 18, 2023 74.54 75.59 74.41 75.32 176,245 +0.24(+0.31%)
Aug 17, 2023 75.97 76.20 75.02 75.08 126,929 -0.61(-0.81%)
Aug 16, 2023 76.51 77.06 75.69 75.69 149,589 -0.97(-1.27%)
Aug 15, 2023 77.09 77.09 76.59 76.66 109,122 -0.94(-1.22%)
Aug 14, 2023 77.71 77.71 77.03 77.61 226,003 -0.50(-0.64%)
Aug 11, 2023 77.81 78.47 77.81 78.11 117,759 -0.07(-0.09%)
Aug 10, 2023 78.85 79.64 77.86 78.18 163,437 -0.33(-0.43%)
Aug 09, 2023 79.04 79.04 78.15 78.51 108,768 -0.57(-0.72%)
Aug 08, 2023 78.65 79.12 77.86 79.08 129,779 -0.49(-0.62%)
Aug 07, 2023 79.25 79.63 78.86 79.57 149,813 +0.58(+0.73%)
Aug 04, 2023 78.98 79.74 78.59 78.99 160,727 +0.12(+0.15%)
Aug 03, 2023 79.05 79.25 78.22 78.87 109,953 -0.37(-0.47%)
Aug 02, 2023 79.31 79.53 78.90 79.25 137,494 -0.88(-1.10%)
Aug 01, 2023 80.15 80.23 79.30 80.13 290,270 -0.31(-0.39%)
Jul 31, 2023 79.91 80.50 79.86 80.45 151,657 +0.70(+0.88%)
Jul 28, 2023 79.85 80.21 79.46 79.75 109,674 +0.64(+0.81%)
Jul 27, 2023 80.54 80.60 78.84 79.11 131,142 -0.90(-1.13%)
Jul 26, 2023 79.20 80.23 79.15 80.01 100,216 +0.87(+1.09%)
Jul 25, 2023 79.15 79.66 78.96 79.15 132,272 -0.14(-0.17%)
Jul 24, 2023 78.69 79.54 78.67 79.29 165,963 +0.60(+0.76%)
Jul 21, 2023 79.66 79.66 78.60 78.69 139,287 -0.50(-0.63%)
Jul 20, 2023 79.67 79.68 78.72 79.19 107,231 -0.43(-0.54%)
Jul 19, 2023 79.13 79.75 78.91 79.62 118,031 +0.82(+1.04%)
Jul 18, 2023 77.77 79.03 77.70 78.80 173,601 +1.10(+1.42%)
Jul 17, 2023 77.14 77.99 76.93 77.70 176,005 +0.40(+0.52%)
Jul 14, 2023 77.97 77.97 76.60 77.30 333,018 -0.69(-0.88%)
Jul 13, 2023 77.89 78.08 77.39 77.99 643,531 +0.34(+0.44%)
Jul 12, 2023 78.09 78.27 77.52 77.64 275,758 +0.85(+1.10%)
Jul 11, 2023 76.27 76.93 76.09 76.80 197,483 +0.86(+1.13%)
Jul 10, 2023 74.99 76.18 74.71 75.94 181,739 +0.86(+1.14%)
Jul 07, 2023 74.26 75.70 74.26 75.09 174,235 +0.93(+1.26%)
Jul 06, 2023 74.43 74.48 73.38 74.16 406,179 -1.20(-1.59%)
Jul 05, 2023 76.17 76.17 75.18 75.35 243,581 -1.16(-1.52%)
Jul 03, 2023 75.78 76.62 75.70 76.51 146,194 +0.64(+0.84%)
Jun 30, 2023 76.58 76.58 75.73 75.88 439,367 +0.04(+0.05%)
Jun 29, 2023 74.77 75.94 74.77 75.84 186,113 +1.24(+1.66%)
Jun 28, 2023 74.40 74.60 73.89 74.60 200,221 +0.05(+0.07%)
Jun 27, 2023 73.44 74.81 73.00 74.55 135,139 +1.36(+1.85%)
Jun 26, 2023 72.56 73.71 72.56 73.19 169,756 +0.71(+0.98%)
Jun 23, 2023 72.94 73.52 72.30 72.48 294,655 -1.22(-1.65%)
Jun 22, 2023 74.44 74.44 73.42 73.70 238,158 -0.96(-1.29%)
Jun 21, 2023 74.42 75.13 74.09 74.67 152,790 -0.11(-0.14%)
Jun 20, 2023 74.89 74.97 74.33 74.77 185,952 -0.39(-0.51%)
Jun 16, 2023 75.82 75.88 74.58 75.16 198,274 -0.32(-0.43%)
Jun 15, 2023 74.46 75.49 74.46 75.48 179,199 +4.41(+6.20%)
May 08, 2023 71.80 71.95 70.76 71.08 249,579 -0.41(-0.57%)
May 05, 2023 70.99 71.62 70.79 71.49 375,704 +1.78(+2.55%)
May 04, 2023 70.29 70.36 69.09 69.71 400,853 -1.04(-1.46%)
May 03, 2023 71.09 72.14 70.71 70.74 227,530 -0.08(-0.11%)
May 02, 2023 72.09 72.09 69.79 70.82 300,447 -1.61(-2.23%)
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.