Skip to main content

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

86.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 43.84 43.84 42.89 43.03 594,910 -1.68(-3.77%)
Apr 29, 2020 43.61 45.15 43.42 44.71 592,546 +2.37(+5.60%)
Apr 28, 2020 42.46 42.80 41.55 42.34 462,525 +1.07(+2.60%)
Apr 27, 2020 39.68 41.65 39.64 41.27 391,249 +1.89(+4.79%)
Apr 24, 2020 39.24 39.68 38.70 39.38 380,452 +0.46(+1.19%)
Apr 23, 2020 38.56 39.60 38.53 38.92 455,386 +0.57(+1.50%)
Apr 22, 2020 38.99 39.19 38.15 38.34 407,036 +0.11(+0.29%)
Apr 21, 2020 37.91 38.58 37.49 38.23 368,422 -0.71(-1.83%)
Apr 20, 2020 38.82 39.73 38.49 38.94 451,006 -0.85(-2.14%)
Apr 17, 2020 39.35 40.06 39.07 39.80 559,171 +1.86(+4.90%)
Apr 16, 2020 38.58 38.79 37.19 37.94 484,258 -0.59(-1.54%)
Apr 15, 2020 39.21 39.21 38.16 38.53 710,478 -1.89(-4.67%)
Apr 14, 2020 41.01 41.36 39.93 40.42 451,441 +0.42(+1.04%)
Apr 13, 2020 41.11 41.36 39.59 40.00 612,035 -1.38(-3.33%)
Apr 09, 2020 40.12 41.59 40.12 41.38 766,956 +2.37(+6.07%)
Apr 08, 2020 37.85 39.33 37.44 39.01 398,532 +1.78(+4.77%)
Apr 07, 2020 38.21 39.40 36.95 37.23 703,259 +0.29(+0.78%)
Apr 06, 2020 35.70 37.11 35.70 36.95 893,122 +2.69(+7.86%)
Apr 03, 2020 35.36 35.78 33.53 34.25 572,137 -1.37(-3.85%)
Apr 02, 2020 34.99 36.64 34.67 35.62 766,489 +0.43(+1.21%)
Apr 01, 2020 36.33 36.38 34.80 35.20 870,766 -2.62(-6.93%)
Mar 31, 2020 37.59 38.31 37.05 37.81 807,955 +0.06(+0.17%)
Mar 30, 2020 37.23 37.85 36.34 37.75 1,005,951 +0.67(+1.80%)
Mar 27, 2020 37.35 38.52 36.55 37.08 1,195,708 -1.53(-3.96%)
Mar 26, 2020 36.82 39.01 36.75 38.61 769,424 +2.36(+6.51%)
Mar 25, 2020 36.12 37.86 34.95 36.25 1,114,044 +0.38(+1.06%)
Mar 24, 2020 34.95 35.98 34.46 35.87 933,124 +2.79(+8.45%)
Mar 23, 2020 34.05 34.21 32.18 33.08 1,555,732 -0.83(-2.45%)
Mar 20, 2020 35.97 36.62 33.67 33.91 1,098,619 -1.48(-4.18%)
Mar 19, 2020 33.61 36.12 32.48 35.39 1,443,413 +1.53(+4.50%)
Mar 18, 2020 35.20 36.49 32.83 33.86 1,249,073 -3.80(-10.08%)
Mar 17, 2020 36.30 37.95 34.65 37.66 1,586,138 +1.95(+5.46%)
Mar 16, 2020 36.49 37.95 35.45 35.71 1,530,291 -5.10(-12.50%)
Mar 13, 2020 39.10 40.81 37.18 40.81 1,291,898 +3.40(+9.09%)
Mar 12, 2020 39.02 40.34 37.41 37.41 1,606,072 -5.03(-11.85%)
Mar 11, 2020 43.92 44.35 41.86 42.43 967,701 -2.75(-6.08%)
Mar 10, 2020 45.48 45.66 43.17 45.18 770,580 +1.30(+2.97%)
Mar 09, 2020 45.01 46.74 43.88 43.88 1,184,532 -5.22(-10.63%)
Mar 06, 2020 48.67 49.82 48.08 49.10 538,916 -1.03(-2.05%)
Mar 05, 2020 50.92 50.96 49.53 50.12 815,728 -2.00(-3.84%)
Mar 04, 2020 51.52 52.15 50.80 52.13 602,890 +1.45(+2.87%)
Mar 03, 2020 52.08 52.96 50.17 50.68 450,569 -1.31(-2.53%)
Mar 02, 2020 51.05 52.02 50.06 51.99 483,061 +1.17(+2.30%)
Feb 28, 2020 49.87 51.24 49.77 50.82 777,903 -0.62(-1.20%)
Feb 27, 2020 52.33 53.55 51.29 51.44 611,713 -1.96(-3.67%)
Feb 26, 2020 54.52 54.82 53.30 53.40 244,250 -0.90(-1.66%)
Feb 25, 2020 56.51 56.51 54.05 54.30 299,849 -1.98(-3.51%)
Feb 24, 2020 56.18 56.51 55.95 56.27 202,644 -1.74(-2.99%)
Feb 21, 2020 58.38 58.39 57.73 58.01 195,128 -0.62(-1.07%)
Feb 20, 2020 58.21 58.81 58.07 58.63 155,544 +0.30(+0.52%)
Feb 19, 2020 58.35 58.51 58.11 58.33 164,480 +0.25(+0.43%)
Feb 18, 2020 58.31 58.40 57.70 58.08 200,973 -0.36(-0.61%)
Feb 14, 2020 58.79 58.81 58.25 58.44 177,498 -0.31(-0.53%)
Feb 13, 2020 58.34 58.82 58.34 58.75 140,376 +0.12(+0.20%)
Feb 12, 2020 58.61 58.76 58.40 58.63 207,743 +0.47(+0.81%)
Feb 11, 2020 57.90 58.53 57.89 58.17 128,078 +0.57(+0.99%)
Feb 10, 2020 57.60 57.66 57.37 57.60 213,852 -0.07(-0.13%)
Feb 07, 2020 58.25 58.25 57.50 57.67 181,198 -0.96(-1.63%)
Feb 06, 2020 59.22 59.33 58.59 58.62 139,085 -0.32(-0.55%)
Feb 05, 2020 58.26 59.04 58.26 58.95 201,611 +1.26(+2.18%)
Feb 04, 2020 57.78 57.96 57.65 57.69 288,428 +0.69(+1.21%)
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.