Skip to main content

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

77.16 -0.17 (-0.21%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.47 23.55 23.36 23.54 35,917 +0.14(+0.61%)
Nov 29, 2006 23.31 23.41 23.26 23.40 6,338 +0.27(+1.16%)
Nov 28, 2006 23.08 23.13 23.02 23.13 7,847 +0.06(+0.24%)
Nov 27, 2006 23.46 23.46 23.08 23.08 9,960 -0.48(-2.05%)
Nov 24, 2006 23.53 23.56 23.46 23.56 20,222 -0.01(-0.03%)
Nov 22, 2006 23.59 23.59 23.50 23.57 15,393 +0.04(+0.18%)
Nov 21, 2006 23.44 23.53 23.44 23.52 6,338 +0.09(+0.38%)
Nov 20, 2006 23.39 23.50 23.39 23.43 20,826 +0.10(+0.43%)
Nov 17, 2006 23.42 23.42 23.29 23.33 106,847 -0.08(-0.34%)
Nov 16, 2006 23.41 23.49 23.39 23.41 38,935 +0.03(+0.11%)
Nov 15, 2006 23.24 23.46 23.24 23.39 45,274 +0.10(+0.44%)
Nov 14, 2006 23.04 23.28 22.95 23.28 10,865 +0.31(+1.37%)
Nov 13, 2006 22.81 22.98 22.81 22.97 5,734 +0.11(+0.49%)
Nov 10, 2006 22.71 22.86 22.71 22.86 1,207 +0.12(+0.52%)
Nov 09, 2006 22.86 22.90 22.74 22.74 8,149 -0.11(-0.49%)
Nov 08, 2006 22.66 22.88 22.66 22.85 5,131 +0.15(+0.64%)
Nov 07, 2006 22.73 22.88 22.70 22.70 7,545 -0.04(-0.16%)
Nov 06, 2006 22.57 22.74 22.56 22.74 4,527 +0.31(+1.39%)
Nov 03, 2006 22.55 22.55 22.27 22.43 2,112 +0.05(+0.24%)
Nov 02, 2006 22.43 22.43 22.38 22.38 3,320 -0.06(-0.25%)
Nov 01, 2006 22.66 22.66 22.43 22.43 9,054 -0.25(-1.11%)
Oct 31, 2006 22.81 22.84 22.65 22.69 6,036 -0.16(-0.68%)
Oct 30, 2006 22.63 22.84 22.63 22.84 10,865 +0.14(+0.63%)
Oct 27, 2006 22.85 22.92 22.70 22.70 17,204 -0.27(-1.15%)
Oct 26, 2006 22.90 22.96 22.73 22.96 6,640 +0.23(+1.02%)
Oct 25, 2006 22.77 22.77 22.64 22.73 9,054 +0.06(+0.27%)
Oct 24, 2006 22.60 22.67 22.53 22.67 6,338 +0.04(+0.16%)
Oct 23, 2006 22.46 22.65 22.46 22.63 8,149 +0.03(+0.15%)
Oct 20, 2006 22.75 22.75 22.50 22.60 10,563 -0.11(-0.50%)
Oct 19, 2006 22.65 22.72 22.65 22.71 5,131 +0.06(+0.25%)
Oct 18, 2006 22.78 22.78 22.60 22.66 186,831 +0.02(+0.09%)
Oct 17, 2006 22.61 22.70 22.51 22.64 28,371 -0.16(-0.71%)
Oct 16, 2006 22.70 22.80 22.70 22.80 52,518 +0.17(+0.75%)
Oct 13, 2006 22.51 22.63 22.49 22.63 35,917 +0.15(+0.68%)
Oct 12, 2006 22.28 22.48 22.27 22.48 15,091 +0.37(+1.66%)
Oct 11, 2006 22.19 22.27 22.03 22.11 2,716 -0.08(-0.34%)
Oct 10, 2006 32.09 22.29 22.11 22.18 23,542 +0.02(+0.09%)
Oct 09, 2006 22.01 22.20 21.96 22.16 32,295 +0.12(+0.56%)
Oct 06, 2006 22.13 22.13 21.96 22.04 3,018 -0.14(-0.64%)
Oct 05, 2006 21.89 22.18 21.88 22.18 74,551 +0.27(+1.21%)
Oct 04, 2006 21.52 21.92 21.52 21.92 10,865 +0.34(+1.60%)
Oct 03, 2006 21.50 21.67 21.45 21.58 13,280 -0.01(-0.06%)
Oct 02, 2006 21.62 21.70 21.53 21.59 15,996 -0.09(-0.43%)
Sep 29, 2006 21.87 21.88 21.68 21.68 5,131 -0.21(-0.94%)
Sep 28, 2006 21.91 21.95 21.81 21.89 13,280 -0.01(-0.03%)
Sep 27, 2006 21.82 21.91 21.82 21.89 7,847 +0.07(+0.32%)
Sep 26, 2006 21.71 21.82 21.71 21.82 13,280 +0.07(+0.34%)
Sep 25, 2006 21.57 21.75 21.43 21.75 6,036 +0.25(+1.16%)
Sep 22, 2006 21.66 21.66 21.43 21.50 38,332 -0.18(-0.81%)
Sep 21, 2006 21.78 21.78 21.63 21.68 6,640 -0.19(-0.86%)
Sep 20, 2006 21.76 21.94 21.76 21.87 24,146 +0.21(+0.96%)
Sep 19, 2006 21.70 21.70 21.48 21.66 8,149 -0.08(-0.38%)
Sep 18, 2006 21.76 21.85 21.74 21.74 4,829 -0.04(-0.17%)
Sep 15, 2006 21.84 21.86 21.72 21.78 10,563 -0.15(-0.68%)
Sep 14, 2006 22.01 22.01 21.90 21.93 18,109 -0.05(-0.23%)
Sep 13, 2006 21.87 22.01 21.87 21.98 14,487 +0.16(+0.73%)
Sep 12, 2006 21.57 21.82 21.57 21.82 5,734 +0.41(+1.94%)
Sep 11, 2006 21.40 21.40 21.40 21.40 1,810 -0.08(-0.39%)
Sep 08, 2006 21.44 21.50 21.43 21.49 16,298 +0.02(+0.11%)
Sep 07, 2006 21.48 21.59 21.41 21.46 6,942 -0.17(-0.80%)
Sep 06, 2006 21.83 21.83 21.63 21.63 4,225 -0.34(-1.54%)
Sep 05, 2006 21.87 21.98 21.83 21.97 6,640 +0.19(+0.85%)
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.