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 29, 2019 58.80 58.82 58.44 58.50 57,727 -0.46(-0.77%)
Nov 27, 2019 58.87 58.99 58.77 58.95 115,235 +0.26(+0.43%)
Nov 26, 2019 58.78 59.12 58.60 58.70 119,488 -0.11(-0.19%)
Nov 25, 2019 57.71 58.93 57.61 58.81 135,046 +1.38(+2.41%)
Nov 22, 2019 57.50 57.60 57.20 57.42 277,443 +0.15(+0.27%)
Nov 21, 2019 57.71 57.71 57.07 57.27 126,121 -0.34(-0.59%)
Nov 20, 2019 57.78 58.07 57.34 57.60 135,293 -0.36(-0.61%)
Nov 19, 2019 58.21 58.21 57.81 57.96 101,724 -0.05(-0.09%)
Nov 18, 2019 58.19 58.19 57.86 58.01 110,986 -0.27(-0.47%)
Nov 15, 2019 58.50 58.50 58.03 58.29 105,797 +0.17(+0.30%)
Nov 14, 2019 58.09 58.45 58.01 58.11 93,962 -0.04(-0.06%)
Nov 13, 2019 58.22 58.31 57.90 58.15 117,500 -0.44(-0.75%)
Nov 12, 2019 58.64 58.91 58.49 58.59 280,542 +0.04(+0.06%)
Nov 11, 2019 58.38 58.65 58.29 58.55 95,397 -0.23(-0.39%)
Nov 08, 2019 58.68 58.88 58.46 58.78 121,601 -0.04(-0.06%)
Nov 07, 2019 59.10 59.29 58.62 58.82 255,121 +0.25(+0.42%)
Nov 06, 2019 58.79 58.81 58.38 58.57 180,543 -0.23(-0.39%)
Nov 05, 2019 58.68 59.32 58.68 58.80 139,203 +0.19(+0.33%)
Nov 04, 2019 58.46 58.66 58.28 58.61 334,732 +0.62(+1.07%)
Nov 01, 2019 57.31 57.99 57.23 57.99 167,475 +1.06(+1.86%)
Oct 31, 2019 57.31 57.31 56.50 56.93 157,396 -0.55(-0.95%)
Oct 30, 2019 57.85 57.85 57.08 57.48 129,558 -0.37(-0.65%)
Oct 29, 2019 57.45 58.01 57.45 57.85 113,925 +0.15(+0.27%)
Oct 28, 2019 57.40 57.98 57.39 57.70 110,291 +0.56(+0.97%)
Oct 25, 2019 56.68 57.29 56.68 57.14 98,883 +0.37(+0.66%)
Oct 24, 2019 56.98 57.01 56.44 56.77 106,399 -0.05(-0.08%)
Oct 23, 2019 56.59 56.88 56.48 56.81 106,498 +0.23(+0.40%)
Oct 22, 2019 56.42 56.89 56.10 56.58 126,757 +0.23(+0.40%)
Oct 21, 2019 56.29 56.78 56.28 56.36 108,240 +0.57(+1.03%)
Oct 18, 2019 55.86 56.08 55.41 55.78 124,015 -0.24(-0.42%)
Oct 17, 2019 55.69 56.10 55.67 56.02 109,314 +0.53(+0.95%)
Oct 16, 2019 55.22 55.77 55.22 55.49 208,934 +0.14(+0.25%)
Oct 15, 2019 54.83 55.65 54.71 55.35 93,379 +0.65(+1.18%)
Oct 14, 2019 54.73 54.83 54.43 54.71 92,264 -0.24(-0.43%)
Oct 11, 2019 54.60 55.60 54.60 54.94 158,147 +1.08(+2.01%)
Oct 10, 2019 53.80 54.22 53.74 53.86 182,265 +0.08(+0.15%)
Oct 09, 2019 54.00 54.04 53.59 53.78 251,153 +0.19(+0.36%)
Oct 08, 2019 54.04 54.04 53.54 53.59 252,131 -0.93(-1.70%)
Oct 07, 2019 54.52 54.96 54.25 54.52 89,647 -0.16(-0.30%)
Oct 04, 2019 54.24 54.68 53.93 54.68 122,040 +0.52(+0.96%)
Oct 03, 2019 54.01 54.21 53.27 54.16 175,723 +0.00(+0.00%)
Oct 02, 2019 54.42 54.47 53.70 54.16 187,972 -0.58(-1.07%)
Oct 01, 2019 56.10 56.66 54.61 54.74 248,333 -1.08(-1.93%)
Sep 30, 2019 55.94 56.20 55.77 55.82 141,430 -0.04(-0.07%)
Sep 27, 2019 56.26 56.54 55.61 55.86 246,823 -0.29(-0.52%)
Sep 26, 2019 56.63 56.63 55.96 56.15 368,927 -0.54(-0.95%)
Sep 25, 2019 55.77 56.79 55.75 56.68 304,970 +0.80(+1.43%)
Sep 24, 2019 56.47 56.65 55.73 55.88 258,610 -0.53(-0.94%)
Sep 23, 2019 56.03 56.64 55.92 56.41 130,986 +0.17(+0.29%)
Sep 20, 2019 56.50 56.77 55.95 56.25 204,885 -0.19(-0.34%)
Sep 19, 2019 56.88 57.20 56.37 56.44 317,101 -0.34(-0.61%)
Sep 18, 2019 57.09 57.14 56.35 56.78 320,639 -0.32(-0.56%)
Sep 17, 2019 57.23 57.23 56.72 57.10 269,572 -0.28(-0.49%)
Sep 16, 2019 57.17 57.67 57.06 57.38 176,253 +0.16(+0.29%)
Sep 13, 2019 57.30 57.78 57.14 57.22 172,482 +0.17(+0.30%)
Sep 12, 2019 57.10 57.21 56.33 57.04 254,345 +0.01(+0.02%)
Sep 11, 2019 56.06 57.05 55.73 57.04 184,845 +1.19(+2.13%)
Sep 10, 2019 54.91 55.88 54.81 55.85 200,652 +0.93(+1.69%)
Sep 09, 2019 53.86 54.93 53.86 54.92 151,292 +1.24(+2.32%)
Sep 06, 2019 53.90 54.09 53.68 53.68 123,879 -0.22(-0.40%)
Sep 05, 2019 53.32 54.41 53.32 53.90 263,794 +1.23(+2.34%)
Sep 04, 2019 52.58 52.75 52.41 52.66 182,687 +0.59(+1.13%)
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.