Skip to main content

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

82.97 +0.27 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 79.22 79.77 78.57 78.70 328,243 -1.22(-1.52%)
Apr 29, 2021 80.22 80.66 79.35 79.91 480,332 +0.27(+0.34%)
Apr 28, 2021 79.24 79.81 79.08 79.64 199,336 +0.25(+0.32%)
Apr 27, 2021 79.15 79.52 78.90 79.38 354,329 +0.41(+0.51%)
Apr 26, 2021 79.24 79.83 78.82 78.98 302,073 +0.10(+0.13%)
Apr 23, 2021 77.55 79.30 77.42 78.87 132,123 +1.57(+2.03%)
Apr 22, 2021 78.08 78.46 77.24 77.31 289,114 -0.46(-0.59%)
Apr 21, 2021 76.01 77.84 75.72 77.77 254,331 +1.59(+2.08%)
Apr 20, 2021 77.87 77.88 75.49 76.18 624,502 -1.93(-2.46%)
Apr 19, 2021 78.61 78.71 77.48 78.11 265,339 -0.65(-0.83%)
Apr 16, 2021 78.98 79.12 78.34 78.76 197,178 +0.29(+0.37%)
Apr 15, 2021 78.89 78.89 77.59 78.47 307,294 +0.16(+0.20%)
Apr 14, 2021 77.35 79.11 77.35 78.31 247,939 +1.07(+1.38%)
Apr 13, 2021 77.91 77.98 76.59 77.24 213,153 -0.85(-1.09%)
Apr 12, 2021 78.03 78.36 77.60 78.09 227,137 +0.14(+0.18%)
Apr 09, 2021 77.81 78.04 77.52 77.95 268,379 +0.22(+0.28%)
Apr 08, 2021 77.79 77.79 76.54 77.73 467,441 +0.17(+0.22%)
Apr 07, 2021 78.49 78.52 77.29 77.56 693,189 -0.82(-1.05%)
Apr 06, 2021 78.53 79.33 78.23 78.38 433,809 -0.10(-0.13%)
Apr 05, 2021 78.93 78.98 77.95 78.49 293,420 +0.29(+0.37%)
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.