Skip to main content

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

77.06 -0.27 (-0.35%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.65 21.72 21.59 21.72 25,088 -0.15(-0.71%)
Nov 29, 2010 21.70 21.88 21.54 21.88 23,437 -0.07(-0.34%)
Nov 26, 2010 21.97 21.98 21.87 21.95 12,865 +0.01(+0.03%)
Nov 24, 2010 21.77 21.95 21.95 21.95 7,439 +0.41(+1.91%)
Nov 23, 2010 21.50 21.57 21.44 21.53 17,970 -0.26(-1.18%)
Nov 22, 2010 21.61 21.79 21.52 21.79 9,191 +0.10(+0.47%)
Nov 19, 2010 21.61 21.73 21.54 21.69 25,178 +0.06(+0.28%)
Nov 18, 2010 21.70 21.70 21.59 21.63 60,291 +0.37(+1.74%)
Nov 17, 2010 21.26 21.36 21.26 21.26 18,981 +0.01(+0.05%)
Nov 16, 2010 21.48 21.48 21.13 21.25 30,889 -0.46(-2.11%)
Nov 15, 2010 21.73 21.88 21.71 21.71 26,745 -0.04(-0.20%)
Nov 12, 2010 21.87 21.90 21.71 21.75 5,788 -0.29(-1.30%)
Nov 11, 2010 21.84 22.08 21.80 22.04 28,387 +0.00(+0.00%)
Nov 10, 2010 21.85 22.04 21.75 22.04 8,341 +0.15(+0.71%)
Nov 09, 2010 22.23 22.23 21.88 21.88 8,367 -0.32(-1.44%)
Nov 08, 2010 22.18 22.21 22.05 22.20 15,861 -0.04(-0.18%)
Nov 05, 2010 22.09 22.32 22.09 22.24 20,504 +0.12(+0.55%)
Nov 04, 2010 21.79 22.12 21.79 22.12 26,867 +0.66(+3.05%)
Nov 03, 2010 21.48 21.52 21.38 21.46 17,631 +0.03(+0.13%)
Nov 02, 2010 21.30 21.48 21.30 21.44 9,287 +0.38(+1.81%)
Nov 01, 2010 21.31 21.39 20.98 21.06 9,632 -0.16(-0.73%)
Oct 29, 2010 21.23 21.30 21.19 21.21 9,890 +0.00(+0.02%)
Oct 28, 2010 21.45 21.45 21.13 21.21 11,458 -0.06(-0.30%)
Oct 27, 2010 21.20 21.27 21.04 21.27 27,572 -0.18(-0.85%)
Oct 25, 2010 21.68 21.68 21.44 21.45 93,792 +0.03(+0.14%)
Oct 22, 2010 21.37 21.42 21.32 21.42 13,299 +0.08(+0.38%)
Oct 21, 2010 21.48 21.62 21.14 21.34 11,095 -0.08(-0.36%)
Oct 20, 2010 21.36 21.52 21.36 21.42 6,755 +0.25(+1.19%)
Oct 19, 2010 21.29 21.51 21.09 21.17 41,577 -0.36(-1.67%)
Oct 18, 2010 21.35 21.53 21.33 21.53 23,042 +0.23(+1.09%)
Oct 15, 2010 21.57 21.57 21.29 21.30 15,730 -0.10(-0.46%)
Oct 14, 2010 21.30 21.44 21.28 21.39 12,934 -0.03(-0.14%)
Oct 13, 2010 21.25 21.57 21.25 21.42 14,210 +0.25(+1.16%)
Oct 12, 2010 21.03 21.18 20.97 21.18 6,380 +0.04(+0.18%)
Oct 11, 2010 21.02 21.21 21.02 21.14 29,289 -0.03(-0.15%)
Oct 08, 2010 21.17 21.17 20.81 21.17 9,236 +0.29(+1.40%)
Oct 07, 2010 20.98 20.98 20.82 20.88 13,145 +0.00(+0.02%)
Oct 06, 2010 20.93 20.97 20.82 20.88 31,053 -0.05(-0.26%)
Oct 05, 2010 20.61 20.96 20.54 20.93 46,759 +0.51(+2.52%)
Oct 04, 2010 20.61 20.63 20.40 20.42 41,559 -0.23(-1.12%)
Oct 01, 2010 20.65 20.71 20.53 20.65 33,322 +0.07(+0.34%)
Sep 30, 2010 20.70 20.80 20.48 20.58 31,769 +0.01(+0.07%)
Sep 29, 2010 20.57 20.65 20.47 20.56 13,430 +0.01(+0.05%)
Sep 28, 2010 20.38 20.56 20.12 20.55 24,166 +0.23(+1.14%)
Sep 27, 2010 20.43 20.45 20.30 20.32 22,938 -0.11(-0.56%)
Sep 24, 2010 20.08 20.45 20.08 20.44 34,753 +0.52(+2.59%)
Sep 23, 2010 19.99 20.21 19.92 19.92 11,747 -0.20(-0.99%)
Sep 22, 2010 20.31 20.44 20.00 20.12 33,185 -0.28(-1.35%)
Sep 21, 2010 20.43 20.56 20.37 20.40 61,240 -0.12(-0.61%)
Sep 20, 2010 20.16 20.56 20.02 20.52 50,605 +0.46(+2.30%)
Sep 17, 2010 20.06 20.13 19.90 20.06 18,116 -0.02(-0.11%)
Sep 15, 2010 19.94 20.12 19.83 20.08 19,919 +0.09(+0.45%)
Sep 14, 2010 20.02 20.14 19.93 19.99 44,163 -0.08(-0.38%)
Sep 13, 2010 19.84 20.10 19.81 20.07 119,294 +0.44(+2.27%)
Sep 10, 2010 19.63 19.75 19.60 19.62 51,146 +0.04(+0.19%)
Sep 09, 2010 19.81 19.81 19.50 19.59 63,548 +0.04(+0.22%)
Sep 08, 2010 19.48 19.69 19.47 19.54 55,067 +0.11(+0.57%)
Sep 07, 2010 19.74 19.74 19.41 19.43 155,826 -0.39(-1.96%)
Sep 03, 2010 19.75 19.89 19.66 19.82 169,430 +0.32(+1.65%)
Sep 02, 2010 19.24 19.52 19.23 19.50 415,252 +0.19(+1.00%)
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.