Skip to main content

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

78.31 +0.60 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.63 49.28 48.52 49.17 162,952 +0.36(+0.74%)
Jan 30, 2017 49.22 49.22 48.45 48.81 279,470 -0.66(-1.33%)
Jan 27, 2017 49.70 49.72 49.31 49.47 124,640 -0.28(-0.56%)
Jan 26, 2017 50.16 50.21 49.69 49.75 155,509 -0.36(-0.72%)
Jan 25, 2017 49.85 50.17 49.84 50.11 168,371 +0.55(+1.11%)
Jan 24, 2017 49.08 49.70 49.01 49.56 93,747 +0.71(+1.44%)
Jan 23, 2017 48.94 49.09 48.55 48.86 170,809 -0.21(-0.43%)
Jan 20, 2017 48.98 49.21 48.86 49.07 119,164 +0.27(+0.55%)
Jan 19, 2017 49.47 49.47 48.63 48.80 120,756 -0.58(-1.18%)
Jan 18, 2017 49.29 49.39 49.06 49.39 143,886 +0.21(+0.42%)
Jan 17, 2017 49.62 49.66 49.08 49.18 114,264 -0.62(-1.24%)
Jan 13, 2017 49.79 49.79 49.79 0 +0.41(+0.83%)
Jan 12, 2017 50.02 50.02 48.86 49.39 189,990 -0.62(-1.24%)
Jan 11, 2017 49.97 50.05 49.60 50.01 169,781 +0.12(+0.24%)
Jan 10, 2017 49.46 50.00 49.39 49.89 386,194 +0.50(+1.01%)
Jan 09, 2017 49.74 49.79 49.37 49.39 343,191 -0.54(-1.08%)
Jan 06, 2017 50.30 50.30 49.90 49.93 148,819 -0.31(-0.62%)
Jan 05, 2017 50.94 50.94 49.97 50.24 1,037,424 -0.87(-1.70%)
Jan 04, 2017 50.41 51.11 50.39 51.11 184,032 +0.95(+1.90%)
Jan 03, 2017 50.38 50.48 49.70 50.15 223,752 +0.46(+0.92%)
Dec 30, 2016 49.70 49.70 49.70 0 -0.25(-0.50%)
Dec 29, 2016 50.01 50.10 49.70 49.95 81,295 +0.05(+0.10%)
Dec 28, 2016 50.69 50.69 49.75 49.90 182,360 -0.58(-1.15%)
Dec 27, 2016 50.26 50.63 50.26 50.48 131,553 +0.31(+0.62%)
Dec 23, 2016 50.17 50.17 50.17 0 +0.19(+0.38%)
Dec 22, 2016 50.58 50.58 49.78 49.98 77,133 -0.57(-1.12%)
Dec 21, 2016 50.86 50.86 50.55 50.55 121,723 -0.29(-0.57%)
Dec 20, 2016 50.50 50.95 50.50 50.84 148,050 +0.57(+1.13%)
Dec 19, 2016 50.12 50.43 50.06 50.27 87,988 +0.17(+0.34%)
Dec 16, 2016 50.56 50.94 50.02 50.10 118,943 -0.31(-0.61%)
Dec 15, 2016 50.09 50.63 49.90 50.41 111,216 +0.51(+1.02%)
Dec 14, 2016 50.45 50.82 49.79 49.90 169,555 -0.67(-1.32%)
Dec 13, 2016 51.06 51.18 50.34 50.57 322,836 -0.08(-0.15%)
Dec 12, 2016 51.17 51.25 50.50 50.65 145,906 -0.52(-1.02%)
Dec 09, 2016 51.27 51.28 50.91 51.17 247,185 +0.13(+0.26%)
Dec 08, 2016 50.40 51.10 50.22 51.03 195,306 +0.86(+1.72%)
Dec 07, 2016 49.64 50.33 49.51 50.17 156,456 +0.51(+1.03%)
Dec 06, 2016 49.26 49.72 48.96 49.66 148,917 +0.52(+1.05%)
Dec 05, 2016 48.63 49.16 48.56 49.15 272,193 +0.90(+1.86%)
Dec 02, 2016 48.27 48.48 48.13 48.25 902,193 +0.08(+0.17%)
Dec 01, 2016 48.49 48.53 47.98 48.17 1,082,019 -0.10(-0.20%)
Nov 30, 2016 48.60 48.64 48.11 48.27 80,797 -0.07(-0.14%)
Nov 29, 2016 48.37 48.60 48.22 48.33 82,807 -0.02(-0.04%)
Nov 28, 2016 48.91 48.91 48.29 48.35 110,227 -0.55(-1.12%)
Nov 25, 2016 48.83 48.92 48.76 48.90 58,394 +0.18(+0.36%)
Nov 23, 2016 48.73 48.73 48.73 0 +0.22(+0.46%)
Nov 22, 2016 47.98 48.50 47.94 48.50 143,754 +0.78(+1.63%)
Nov 21, 2016 47.62 47.85 47.40 47.72 190,269 +0.25(+0.53%)
Nov 18, 2016 47.39 47.57 47.30 47.47 416,529 +0.18(+0.38%)
Nov 17, 2016 47.36 47.52 47.21 47.29 134,060 +0.08(+0.17%)
Nov 16, 2016 47.13 47.27 46.97 47.21 82,596 +0.04(+0.09%)
Nov 15, 2016 46.91 47.25 46.70 47.17 211,324 +0.15(+0.32%)
Nov 14, 2016 46.76 47.44 46.55 47.02 243,146 +0.67(+1.45%)
Nov 11, 2016 45.16 46.34 45.16 46.34 95,673 +1.29(+2.87%)
Nov 10, 2016 44.56 45.32 44.39 45.05 142,612 +0.94(+2.12%)
Nov 09, 2016 42.53 44.26 42.35 44.12 103,636 +1.31(+3.06%)
Nov 08, 2016 42.64 42.99 42.40 42.80 49,042 +0.09(+0.22%)
Nov 07, 2016 42.68 42.81 42.44 42.71 67,181 +1.04(+2.50%)
Nov 04, 2016 41.52 42.11 41.51 41.67 74,895 +0.20(+0.49%)
Nov 03, 2016 41.61 41.78 41.42 41.46 53,137 +0.01(+0.02%)
Nov 02, 2016 41.82 41.99 41.41 41.46 117,475 -0.56(-1.34%)
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.