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 30, 2010 22.91 22.91 22.23 22.25 52,285 -0.68(-2.95%)
Apr 29, 2010 22.61 22.93 22.51 22.93 34,476 +0.51(+2.25%)
Apr 28, 2010 22.54 22.60 22.37 22.42 28,711 +0.02(+0.10%)
Apr 27, 2010 22.90 23.05 22.35 22.40 210,114 -0.58(-2.53%)
Apr 26, 2010 23.09 23.21 22.97 22.98 145,520 -0.11(-0.48%)
Apr 23, 2010 22.89 23.09 22.84 23.09 65,863 +0.23(+1.00%)
Apr 22, 2010 22.42 22.87 22.32 22.86 67,303 +0.29(+1.29%)
Apr 21, 2010 22.35 22.59 22.32 22.57 121,470 +0.24(+1.07%)
Apr 20, 2010 22.16 22.34 22.05 22.34 149,827 +0.32(+1.44%)
Apr 19, 2010 21.97 22.13 21.71 22.02 133,056 -0.04(-0.18%)
Apr 16, 2010 22.33 22.36 21.93 22.06 59,645 -0.34(-1.51%)
Apr 15, 2010 22.39 22.48 22.35 22.40 64,994 -0.00(-0.02%)
Apr 14, 2010 22.09 22.40 22.09 22.40 78,115 +0.44(+2.01%)
Apr 13, 2010 21.89 21.97 21.76 21.96 117,955 +0.07(+0.32%)
Apr 12, 2010 21.85 21.91 21.76 21.89 199,018 +0.09(+0.43%)
Apr 09, 2010 21.67 21.79 21.54 21.79 113,854 +0.19(+0.88%)
Apr 08, 2010 21.57 21.67 21.40 21.60 63,289 -0.03(-0.12%)
Apr 07, 2010 21.67 21.75 21.50 21.63 123,997 -0.06(-0.26%)
Apr 06, 2010 21.48 21.71 21.39 21.69 363,716 +0.16(+0.76%)
Apr 05, 2010 21.22 21.52 21.12 21.52 450,577 +0.41(+1.93%)
Apr 01, 2010 21.13 21.11 21.11 21.11 74,668 +0.23(+1.12%)
Mar 31, 2010 21.09 21.12 20.88 20.88 28,696 -0.18(-0.84%)
Mar 30, 2010 21.06 21.12 20.94 21.06 45,559 +0.10(+0.47%)
Mar 29, 2010 21.01 21.01 20.94 20.96 20,282 +0.04(+0.18%)
Mar 26, 2010 21.04 21.10 20.87 20.92 37,671 -0.22(-1.06%)
Mar 25, 2010 21.22 21.29 21.11 21.14 10,725 +0.10(+0.49%)
Mar 24, 2010 21.14 21.17 21.03 21.04 81,585 -0.15(-0.71%)
Mar 23, 2010 21.07 21.19 20.94 21.19 29,326 +0.18(+0.85%)
Mar 22, 2010 20.63 21.02 20.63 21.01 29,995 +0.25(+1.19%)
Mar 19, 2010 21.05 21.05 20.72 20.77 39,873 -0.19(-0.93%)
Mar 18, 2010 21.09 21.12 20.93 20.96 188,995 -0.10(-0.46%)
Mar 17, 2010 20.97 21.12 20.89 21.06 158,912 +0.19(+0.91%)
Mar 16, 2010 20.65 20.87 20.64 20.87 24,926 +0.23(+1.12%)
Mar 15, 2010 20.55 20.68 20.52 20.64 50,651 +0.04(+0.18%)
Mar 12, 2010 20.77 20.77 20.59 20.60 27,289 -0.05(-0.26%)
Mar 11, 2010 20.49 20.65 20.45 20.65 20,699 +0.06(+0.29%)
Mar 10, 2010 20.44 20.67 20.44 20.59 9,723 +0.16(+0.77%)
Mar 09, 2010 20.32 20.55 20.32 20.44 13,060 +0.05(+0.25%)
Mar 08, 2010 20.30 20.41 20.30 20.39 45,614 +0.09(+0.44%)
Mar 05, 2010 20.01 20.30 20.01 20.30 47,167 +0.44(+2.22%)
Mar 04, 2010 19.88 19.94 19.81 19.86 28,335 +0.03(+0.13%)
Mar 03, 2010 19.89 19.97 19.79 19.83 32,904 +0.04(+0.22%)
Mar 02, 2010 19.74 19.84 19.74 19.79 127,389 +0.20(+1.00%)
Mar 01, 2010 19.57 19.68 19.57 19.59 69,635 +0.22(+1.12%)
Feb 26, 2010 19.33 19.43 19.24 19.37 34,248 +0.07(+0.36%)
Feb 25, 2010 19.11 19.34 19.10 19.30 17,431 -0.05(-0.23%)
Feb 24, 2010 19.28 19.41 19.26 19.35 35,051 +0.17(+0.88%)
Feb 23, 2010 19.38 19.38 19.17 19.18 21,445 -0.21(-1.07%)
Feb 22, 2010 19.42 19.42 19.34 19.39 51,922 +0.06(+0.29%)
Feb 19, 2010 19.26 19.38 19.25 19.33 18,447 +0.10(+0.50%)
Feb 18, 2010 19.06 19.23 19.06 19.23 57,825 +0.14(+0.73%)
Feb 17, 2010 19.04 19.09 19.01 19.09 23,709 +0.14(+0.72%)
Feb 16, 2010 18.76 18.95 18.67 18.95 11,680 +0.52(+2.83%)
Feb 12, 2010 18.34 18.43 18.43 18.43 6,895 -0.00(-0.01%)
Feb 11, 2010 18.39 18.43 18.33 18.43 53,634 +0.20(+1.10%)
Feb 10, 2010 18.21 18.33 18.01 18.23 45,581 -0.00(-0.03%)
Feb 09, 2010 18.18 18.32 18.04 18.24 52,557 +0.24(+1.31%)
Feb 08, 2010 18.18 18.32 18.00 18.00 66,364 -0.19(-1.06%)
Feb 05, 2010 18.17 18.23 17.89 18.20 85,489 +0.00(+0.02%)
Feb 04, 2010 18.60 18.60 18.18 18.19 44,345 -0.56(-3.01%)
Feb 03, 2010 18.81 18.81 18.68 18.76 20,948 -0.16(-0.85%)
Feb 02, 2010 18.67 18.92 18.67 18.92 34,389 +0.23(+1.23%)
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.