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 )

86.54 +0.66 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 85.98 86.55 85.68 85.88 117,251 +0.73(+0.86%)
Sep 25, 2024 86.32 86.32 85.02 85.15 244,163 -1.21(-1.40%)
Sep 24, 2024 86.76 86.86 86.16 86.36 139,912 +0.07(+0.08%)
Sep 23, 2024 86.84 86.92 86.00 86.29 171,966 -0.69(-0.79%)
Sep 20, 2024 87.44 87.54 86.84 86.98 206,842 -0.99(-1.13%)
Sep 19, 2024 88.36 88.36 87.23 87.97 172,866 +1.57(+1.82%)
Sep 18, 2024 86.28 88.50 85.93 86.40 187,548 +0.08(+0.09%)
Sep 17, 2024 86.32 87.29 86.14 86.32 255,970 +0.57(+0.66%)
Sep 16, 2024 85.47 85.80 85.02 85.75 189,806 +0.59(+0.69%)
Sep 13, 2024 83.79 85.19 83.79 85.16 136,867 +2.24(+2.70%)
Sep 12, 2024 82.27 83.37 81.82 82.92 144,087 +0.99(+1.21%)
Sep 11, 2024 81.62 82.10 80.17 81.93 142,088 -0.05(-0.06%)
Sep 10, 2024 82.34 82.34 81.13 81.98 133,298 -0.29(-0.35%)
Sep 09, 2024 82.69 82.87 82.00 82.27 139,866 -0.37(-0.45%)
Sep 06, 2024 84.10 84.63 82.44 82.64 159,487 -1.48(-1.76%)
Sep 05, 2024 84.68 85.02 83.84 84.12 98,659 -0.27(-0.32%)
Sep 04, 2024 84.24 85.17 84.01 84.39 124,402 -0.07(-0.08%)
Sep 03, 2024 85.69 86.11 84.24 84.46 230,134 -2.02(-2.34%)
Aug 30, 2024 86.45 86.60 85.51 86.48 71,360 +0.33(+0.38%)
Aug 29, 2024 86.18 86.74 85.42 86.15 94,455 +0.39(+0.45%)
Aug 28, 2024 85.43 86.22 85.22 85.76 125,489 -0.04(-0.05%)
Aug 27, 2024 85.83 86.02 85.38 85.80 141,559 -0.62(-0.72%)
Aug 26, 2024 86.90 87.18 86.28 86.42 241,995 +0.05(+0.06%)
Aug 23, 2024 84.27 86.76 84.12 86.37 172,274 +2.68(+3.20%)
Aug 22, 2024 84.25 84.48 83.55 83.69 179,810 -0.62(-0.74%)
Aug 21, 2024 84.02 84.36 83.56 84.31 242,901 +0.76(+0.91%)
Aug 20, 2024 84.48 84.48 83.50 83.55 122,085 -1.09(-1.29%)
Aug 19, 2024 83.97 84.64 83.97 84.64 135,546 +0.68(+0.81%)
Aug 16, 2024 83.28 84.38 83.28 83.96 129,744 +0.45(+0.54%)
Aug 15, 2024 83.22 84.05 82.98 83.51 278,168 +1.92(+2.35%)
Aug 14, 2024 82.24 82.24 81.25 81.59 113,858 -0.24(-0.29%)
Aug 13, 2024 80.92 81.98 80.48 81.83 109,981 +1.56(+1.94%)
Aug 12, 2024 81.65 81.73 80.05 80.27 154,825 -1.24(-1.52%)
Aug 09, 2024 81.98 81.98 81.04 81.51 122,227 -0.36(-0.44%)
Aug 08, 2024 81.15 81.89 80.96 81.87 92,226 +1.66(+2.07%)
Aug 07, 2024 82.28 82.42 80.11 80.21 115,019 -0.52(-0.64%)
Aug 06, 2024 80.26 81.63 79.29 80.73 192,470 +1.01(+1.27%)
Aug 05, 2024 78.64 80.64 77.68 79.72 305,768 -2.67(-3.24%)
Aug 02, 2024 82.89 83.33 81.55 82.39 291,790 -2.93(-3.43%)
Aug 01, 2024 87.84 88.24 84.70 85.32 661,236 -2.42(-2.76%)
Jul 31, 2024 87.54 89.45 86.82 87.74 214,319 +0.43(+0.49%)
Jul 30, 2024 86.77 87.49 86.68 87.31 145,698 +0.72(+0.83%)
Jul 29, 2024 87.44 87.59 86.26 86.59 152,981 -0.73(-0.84%)
Jul 26, 2024 86.84 87.38 86.21 87.32 227,791 +1.58(+1.84%)
Jul 25, 2024 84.52 86.90 84.52 85.74 275,528 +1.23(+1.46%)
Jul 24, 2024 85.42 86.40 84.43 84.51 272,332 -1.39(-1.62%)
Jul 23, 2024 84.79 86.36 84.77 85.90 295,164 +0.66(+0.77%)
Jul 22, 2024 84.22 85.33 83.28 85.24 210,175 +1.13(+1.34%)
Jul 19, 2024 84.48 84.70 83.69 84.11 97,665 -0.64(-0.76%)
Jul 18, 2024 85.72 87.11 84.35 84.75 197,659 -1.34(-1.56%)
Jul 17, 2024 85.19 87.12 85.19 86.09 227,617 +0.21(+0.24%)
Jul 16, 2024 83.47 85.91 83.47 85.88 255,745 +2.93(+3.53%)
Jul 15, 2024 82.24 83.50 82.11 82.95 282,840 +1.17(+1.43%)
Jul 12, 2024 81.88 82.51 81.63 81.78 198,730 +0.61(+0.75%)
Jul 11, 2024 79.59 81.33 79.57 81.17 287,492 +3.01(+3.85%)
Jul 10, 2024 77.64 78.24 77.42 78.16 174,656 +0.86(+1.11%)
Jul 09, 2024 77.63 77.83 77.08 77.30 143,632 -0.39(-0.50%)
Jul 08, 2024 77.76 78.29 77.64 77.69 254,688 +0.46(+0.60%)
Jul 05, 2024 77.79 77.79 77.12 77.23 195,229 -0.57(-0.73%)
Jul 03, 2024 78.07 78.44 77.80 77.80 353,770 -0.11(-0.14%)
Jul 02, 2024 77.54 78.03 77.54 77.91 221,536 +0.38(+0.49%)
Jul 01, 2024 78.55 78.70 77.31 77.53 184,643 -0.78(-1.00%)
Jun 28, 2024 78.08 78.72 77.80 78.31 704,898 +0.60(+0.77%)
Jun 27, 2024 77.32 77.71 76.93 77.71 148,120 +0.39(+0.50%)
Jun 26, 2024 76.92 77.32 76.63 77.32 209,482 -0.01(-0.01%)
Jun 25, 2024 78.03 78.03 77.10 77.33 116,369 -0.89(-1.14%)
Jun 24, 2024 77.77 78.73 77.77 78.22 108,858 +0.56(+0.72%)
Jun 21, 2024 77.36 77.66 77.04 77.66 94,276 +0.25(+0.32%)
Jun 20, 2024 77.19 77.81 76.85 77.41 98,857 -0.02(-0.03%)
Jun 18, 2024 77.37 77.86 77.30 77.43 113,761 +0.00(+0.00%)
Jun 17, 2024 76.59 77.44 76.25 77.43 93,226 +0.65(+0.84%)
Jun 14, 2024 77.15 77.21 76.42 76.78 96,024 -1.13(-1.45%)
Jun 13, 2024 78.68 78.68 77.54 77.92 72,455 -0.81(-1.03%)
Jun 12, 2024 79.62 80.29 78.54 78.73 154,382 +1.12(+1.45%)
Jun 11, 2024 77.52 77.80 77.01 77.61 218,681 -0.44(-0.56%)
Jun 10, 2024 77.81 78.12 77.20 78.05 470,233 -0.52(-0.66%)
Jun 07, 2024 78.57 79.05 78.28 78.56 160,720 -0.86(-1.09%)
Jun 06, 2024 79.72 79.97 79.22 79.43 98,270 -0.56(-0.70%)
Jun 05, 2024 79.82 79.98 79.14 79.98 98,641 +0.66(+0.83%)
Jun 04, 2024 79.83 80.00 79.25 79.33 113,549 -1.08(-1.35%)
Jun 03, 2024 81.25 81.33 80.08 80.41 155,291 -0.29(-0.36%)
May 31, 2024 79.83 80.70 79.82 80.70 262,220 +1.23(+1.55%)
May 30, 2024 78.74 79.63 78.74 79.47 355,539 +1.16(+1.48%)
May 29, 2024 78.51 78.63 78.22 78.30 99,779 -1.28(-1.61%)
May 28, 2024 80.24 80.43 79.28 79.59 101,315 -0.24(-0.30%)
May 24, 2024 79.85 79.93 79.50 79.82 84,360 +0.51(+0.64%)
May 23, 2024 80.95 80.95 78.92 79.32 93,452 -1.44(-1.78%)
May 22, 2024 81.05 81.25 80.43 80.76 94,569 -0.41(-0.50%)
May 21, 2024 80.91 81.26 80.91 81.17 103,777 -0.01(-0.01%)
May 20, 2024 81.61 81.95 81.18 81.18 86,623 -0.53(-0.64%)
May 17, 2024 81.75 81.95 81.48 81.70 96,685 -0.13(-0.16%)
May 16, 2024 81.81 81.98 81.62 81.83 87,845 -0.15(-0.18%)
May 15, 2024 82.72 82.77 81.80 81.98 137,391 +0.06(+0.07%)
May 14, 2024 81.95 82.51 81.55 81.92 236,484 +0.85(+1.05%)
May 13, 2024 81.14 81.68 80.96 81.07 183,557 +0.38(+0.47%)
May 10, 2024 81.08 81.15 80.21 80.69 118,180 -0.34(-0.42%)
May 09, 2024 80.09 81.03 79.97 81.03 115,414 +1.03(+1.29%)
May 08, 2024 79.32 80.06 79.16 79.99 218,614 +0.04(+0.05%)
May 07, 2024 80.14 80.55 79.95 79.95 112,504 -0.03(-0.04%)
May 06, 2024 79.75 80.14 79.68 79.98 203,339 +0.74(+0.93%)
May 03, 2024 79.93 80.19 78.98 79.25 131,120 +0.56(+0.71%)
May 02, 2024 78.24 78.70 77.60 78.69 149,551 +1.29(+1.67%)
May 01, 2024 77.15 78.86 77.15 77.40 369,677 +0.35(+0.45%)
Apr 30, 2024 77.87 78.07 77.05 77.05 140,061 -1.54(-1.96%)
Apr 29, 2024 78.32 78.81 78.26 78.59 114,179 +0.56(+0.71%)
Apr 26, 2024 77.73 78.47 77.60 78.04 110,943 +0.46(+0.59%)
Apr 25, 2024 77.60 77.71 76.82 77.58 130,254 -0.81(-1.04%)
Apr 24, 2024 78.32 78.58 77.83 78.39 130,104 -0.42(-0.53%)
Apr 23, 2024 77.31 79.02 77.17 78.81 159,735 +1.49(+1.93%)
Apr 22, 2024 77.05 77.78 76.67 77.32 178,820 +0.49(+0.63%)
Apr 19, 2024 75.51 76.83 75.51 76.83 286,053 +1.02(+1.35%)
Apr 18, 2024 75.78 76.68 75.47 75.81 219,537 +0.31(+0.41%)
Apr 17, 2024 76.40 76.68 75.45 75.50 360,149 -0.35(-0.46%)
Apr 16, 2024 75.93 76.34 75.28 75.85 204,313 -0.57(-0.74%)
Apr 15, 2024 77.52 78.00 76.06 76.42 234,209 -0.71(-0.91%)
Apr 12, 2024 77.95 78.25 76.83 77.12 192,515 -1.29(-1.65%)
Apr 11, 2024 78.55 78.74 77.61 78.41 205,377 +0.31(+0.39%)
Apr 10, 2024 78.79 79.12 77.64 78.11 186,481 -2.85(-3.52%)
Apr 09, 2024 80.44 80.96 80.23 80.96 197,992 +0.69(+0.85%)
Apr 08, 2024 79.94 80.50 79.85 80.27 144,651 +0.80(+1.01%)
Apr 05, 2024 79.26 79.81 79.00 79.47 174,349 -0.01(-0.01%)
Apr 04, 2024 80.89 81.24 79.25 79.48 227,040 -0.59(-0.73%)
Apr 03, 2024 79.49 80.31 79.44 80.06 176,141 +0.30(+0.37%)
Apr 02, 2024 80.45 80.46 79.43 79.76 216,872 -1.51(-1.86%)
Apr 01, 2024 82.54 82.54 81.23 81.27 183,991 -1.14(-1.39%)
Mar 28, 2024 82.15 82.81 82.12 82.42 271,889 +0.27(+0.33%)
Mar 27, 2024 80.39 82.15 80.35 82.15 189,415 +2.39(+3.00%)
Mar 26, 2024 80.41 80.58 79.72 79.75 156,891 -0.18(-0.22%)
Mar 25, 2024 80.11 80.72 79.91 79.93 154,972 -0.02(-0.02%)
Mar 22, 2024 81.24 81.49 79.93 79.95 165,149 -1.27(-1.57%)
Mar 21, 2024 80.66 81.44 80.65 81.23 293,736 +0.90(+1.13%)
Mar 20, 2024 78.60 80.75 78.36 80.32 289,228 +1.51(+1.92%)
Mar 19, 2024 78.12 78.99 78.12 78.81 268,433 +0.42(+0.53%)
Mar 18, 2024 78.94 78.96 78.18 78.39 120,596 -0.43(-0.54%)
Mar 15, 2024 78.10 79.09 78.10 78.82 181,086 +0.40(+0.50%)
Mar 14, 2024 79.70 79.70 77.78 78.43 166,219 -1.34(-1.67%)
Mar 13, 2024 79.70 80.43 79.62 79.76 161,425 +0.01(+0.01%)
Mar 12, 2024 80.12 80.30 79.35 79.75 131,385 -0.47(-0.59%)
Mar 11, 2024 80.07 80.63 79.87 80.23 156,655 -0.14(-0.17%)
Mar 08, 2024 80.82 81.47 80.10 80.36 185,467 +0.19(+0.23%)
Mar 07, 2024 80.08 80.69 79.98 80.18 285,991 +0.67(+0.85%)
Mar 06, 2024 79.95 79.98 79.07 79.50 262,052 +0.12(+0.15%)
Mar 05, 2024 79.00 80.07 79.00 79.39 119,944 -0.03(-0.04%)
Mar 04, 2024 79.96 80.24 79.27 79.42 262,837 -0.50(-0.63%)
Mar 01, 2024 79.71 79.98 78.89 79.92 122,739 +0.20(+0.25%)
Feb 29, 2024 80.04 80.68 79.30 79.72 172,962 +0.57(+0.72%)
Feb 28, 2024 79.05 79.68 78.73 79.15 93,217 -0.41(-0.51%)
Feb 27, 2024 79.35 79.82 79.35 79.55 149,162 +0.80(+1.02%)
Feb 26, 2024 78.95 79.43 78.52 78.75 150,163 -0.35(-0.44%)
Feb 23, 2024 78.96 79.60 78.50 79.10 346,111 +0.15(+0.19%)
Feb 22, 2024 79.18 79.28 78.58 78.95 207,817 -0.04(-0.05%)
Feb 21, 2024 78.94 79.21 78.45 78.99 182,245 -0.33(-0.41%)
Feb 20, 2024 79.20 79.82 79.04 79.32 253,914 -0.82(-1.02%)
Feb 16, 2024 79.90 80.91 79.67 80.14 207,121 -0.89(-1.10%)
Feb 15, 2024 79.48 81.08 79.48 81.03 293,952 +2.36(+3.00%)
Feb 14, 2024 78.41 78.95 77.57 78.66 221,431 +1.36(+1.75%)
Feb 13, 2024 77.93 78.32 76.60 77.31 376,848 -3.12(-3.87%)
Feb 12, 2024 78.82 80.73 78.82 80.42 240,906 +1.84(+2.34%)
Feb 09, 2024 78.08 78.72 77.45 78.58 911,526 +0.67(+0.86%)
Feb 08, 2024 76.94 77.99 76.54 77.91 920,703 +0.92(+1.19%)
Feb 07, 2024 77.77 77.77 76.65 76.99 242,678 -0.45(-0.59%)
Feb 06, 2024 76.82 77.69 76.51 77.45 335,352 +0.60(+0.79%)
Feb 05, 2024 77.42 77.42 76.23 76.84 231,076 -1.43(-1.83%)
Feb 02, 2024 77.81 78.70 77.34 78.28 274,455 -0.50(-0.64%)
Feb 01, 2024 78.50 78.90 76.89 78.78 504,397 +0.88(+1.13%)
Jan 31, 2024 79.89 80.45 77.82 77.90 332,487 -2.25(-2.81%)
Jan 30, 2024 80.31 80.71 79.99 80.16 195,093 -0.55(-0.69%)
Jan 29, 2024 79.97 80.72 79.41 80.71 498,889 +0.78(+0.98%)
Jan 26, 2024 80.14 80.65 79.73 79.93 160,709 +0.10(+0.12%)
Jan 25, 2024 80.08 80.38 79.03 79.83 174,964 +0.75(+0.95%)
Jan 24, 2024 80.33 80.38 78.86 79.08 267,020 -0.45(-0.57%)
Jan 23, 2024 80.57 81.00 79.14 79.53 2,743,429 -0.38(-0.47%)
Jan 22, 2024 78.68 80.01 78.68 79.91 294,441 +1.78(+2.28%)
Jan 19, 2024 77.55 78.24 76.73 78.13 189,337 +0.88(+1.14%)
Jan 18, 2024 77.12 77.29 76.39 77.25 174,705 +0.67(+0.88%)
Jan 17, 2024 76.50 77.27 76.03 76.58 261,691 -1.13(-1.45%)
Jan 16, 2024 78.00 78.25 77.52 77.70 202,580 -1.12(-1.42%)
Jan 12, 2024 80.01 80.37 78.55 78.82 163,977 -0.32(-0.40%)
Jan 11, 2024 79.54 79.54 78.28 79.14 227,116 -0.76(-0.95%)
Jan 10, 2024 79.47 80.04 78.98 79.90 201,959 +0.26(+0.32%)
Jan 09, 2024 79.70 79.98 79.25 79.64 274,885 -1.07(-1.32%)
Jan 08, 2024 79.39 80.74 79.05 80.71 141,667 +1.19(+1.49%)
Jan 05, 2024 78.97 80.42 78.83 79.52 391,013 +0.13(+0.16%)
Jan 04, 2024 79.59 80.03 79.39 79.40 196,716 -0.16(-0.20%)
Jan 03, 2024 81.22 81.22 79.45 79.55 273,296 -2.51(-3.06%)
Jan 02, 2024 81.67 83.06 81.67 82.07 448,532 -0.33(-0.40%)
Dec 29, 2023 83.38 83.49 82.31 82.39 353,124 -1.23(-1.47%)
Dec 28, 2023 83.29 83.80 83.09 83.62 187,967 +0.07(+0.08%)
Dec 27, 2023 83.62 84.00 83.23 83.55 200,472 +0.20(+0.24%)
Dec 26, 2023 82.45 83.54 82.35 83.35 115,436 +1.12(+1.36%)
Dec 22, 2023 82.25 83.06 81.85 82.23 290,065 +0.39(+0.47%)
Dec 21, 2023 81.28 81.90 80.96 81.85 516,947 +1.44(+1.80%)
Dec 20, 2023 81.73 82.89 80.40 80.40 917,433 -1.45(-1.78%)
Dec 19, 2023 80.90 82.16 80.90 81.86 265,890 +1.59(+1.98%)
Dec 18, 2023 81.10 81.19 80.27 80.27 203,694 -0.50(-0.62%)
Dec 15, 2023 81.84 81.84 80.25 80.76 229,005 -0.85(-1.05%)
Dec 14, 2023 80.51 82.08 80.51 81.62 294,078 +2.54(+3.21%)
Dec 13, 2023 76.48 79.22 75.82 79.08 247,529 +2.59(+3.39%)
Dec 12, 2023 76.48 76.76 75.99 76.49 534,333 -0.06(-0.08%)
Dec 11, 2023 76.11 76.70 75.98 76.54 153,225 +0.36(+0.48%)
Dec 08, 2023 75.61 76.49 75.53 76.18 189,890 +0.51(+0.67%)
Dec 07, 2023 74.89 75.72 74.57 75.67 149,550 +0.93(+1.25%)
Dec 06, 2023 75.36 76.43 74.62 74.74 277,486 -0.08(-0.10%)
Dec 05, 2023 75.70 75.70 74.72 74.82 265,791 -1.29(-1.69%)
Dec 04, 2023 74.60 76.11 74.56 76.10 233,227 +1.10(+1.47%)
Dec 01, 2023 72.43 75.04 72.05 75.00 301,250 +2.40(+3.31%)
Nov 30, 2023 72.76 72.95 72.14 72.60 169,551 +0.14(+0.19%)
Nov 29, 2023 72.74 73.71 72.38 72.46 175,175 +0.31(+0.44%)
Nov 28, 2023 72.17 72.55 71.61 72.15 215,078 -0.15(-0.20%)
Nov 27, 2023 72.12 72.44 71.72 72.29 219,386 -0.15(-0.20%)
Nov 24, 2023 72.11 72.63 72.04 72.44 286,854 +0.33(+0.46%)
Nov 22, 2023 72.17 72.66 71.85 72.11 456,074 +0.38(+0.53%)
Nov 21, 2023 72.26 72.34 71.73 71.73 453,060 -1.01(-1.39%)
Nov 20, 2023 72.46 72.86 72.00 72.74 381,225 +0.27(+0.37%)
Nov 17, 2023 72.27 72.69 72.14 72.47 414,422 +0.84(+1.18%)
Nov 16, 2023 72.61 72.85 71.36 71.63 360,985 -1.22(-1.67%)
Nov 15, 2023 72.53 73.81 72.40 72.84 235,498 +0.33(+0.46%)
Nov 14, 2023 70.66 72.66 70.66 72.51 263,081 +3.95(+5.75%)
Nov 13, 2023 68.38 69.03 68.08 68.56 241,886 -0.19(-0.27%)
Nov 10, 2023 68.50 69.03 67.86 68.75 194,401 +0.55(+0.81%)
Nov 09, 2023 69.68 69.68 68.04 68.20 220,658 -1.03(-1.49%)
Nov 08, 2023 69.91 70.07 69.04 69.23 304,851 -0.66(-0.94%)
Nov 07, 2023 70.03 70.30 69.68 69.89 343,808 -0.54(-0.77%)
Nov 06, 2023 71.23 71.23 70.08 70.43 206,022 -0.79(-1.10%)
Nov 03, 2023 70.36 71.82 70.36 71.21 270,380 +2.09(+3.02%)
Nov 02, 2023 67.87 69.15 67.87 69.12 391,962 +2.11(+3.15%)
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.