Skip to main content

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

77.12 -0.21 (-0.27%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.76 22.76 22.08 22.10 52,636 -0.67(-2.95%)
Apr 29, 2010 22.46 22.78 22.36 22.78 34,707 +0.50(+2.25%)
Apr 28, 2010 22.39 22.45 22.22 22.27 28,904 +0.02(+0.10%)
Apr 27, 2010 22.75 22.90 22.20 22.25 211,523 -0.58(-2.53%)
Apr 26, 2010 22.94 23.05 22.82 22.83 146,496 -0.11(-0.48%)
Apr 23, 2010 22.74 22.94 22.69 22.94 66,305 +0.23(+1.00%)
Apr 22, 2010 22.27 22.72 22.17 22.71 67,754 +0.29(+1.29%)
Apr 21, 2010 22.20 22.44 22.17 22.42 122,285 +0.24(+1.07%)
Apr 20, 2010 22.01 22.19 21.90 22.19 150,831 +0.32(+1.44%)
Apr 19, 2010 21.82 21.98 21.56 21.87 133,948 -0.04(-0.18%)
Apr 16, 2010 22.18 22.21 21.78 21.91 60,045 -0.34(-1.51%)
Apr 15, 2010 22.24 22.33 22.20 22.25 65,430 -0.00(-0.02%)
Apr 14, 2010 21.94 22.25 21.94 22.25 78,639 +0.44(+2.01%)
Apr 13, 2010 21.74 21.82 21.62 21.81 118,746 +0.07(+0.32%)
Apr 12, 2010 21.70 21.76 21.62 21.74 200,353 +0.09(+0.43%)
Apr 09, 2010 21.52 21.65 21.40 21.65 114,618 +0.19(+0.88%)
Apr 08, 2010 21.42 21.52 21.26 21.46 63,713 -0.03(-0.12%)
Apr 07, 2010 21.52 21.60 21.36 21.48 124,829 -0.06(-0.26%)
Apr 06, 2010 21.34 21.56 21.25 21.54 366,155 +0.16(+0.76%)
Apr 05, 2010 21.08 21.38 20.98 21.38 453,598 +0.41(+1.93%)
Apr 01, 2010 20.99 20.97 20.97 20.97 75,169 +0.23(+1.12%)
Mar 31, 2010 20.95 20.98 20.74 20.74 28,889 -0.18(-0.84%)
Mar 30, 2010 20.92 20.98 20.80 20.92 45,865 +0.10(+0.47%)
Mar 29, 2010 20.87 20.87 20.80 20.82 20,418 +0.04(+0.18%)
Mar 26, 2010 20.90 20.96 20.73 20.78 37,924 -0.22(-1.06%)
Mar 25, 2010 21.08 21.15 20.97 21.00 10,797 +0.10(+0.49%)
Mar 24, 2010 21.00 21.03 20.89 20.90 82,133 -0.15(-0.71%)
Mar 23, 2010 20.93 21.05 20.80 21.05 29,523 +0.18(+0.85%)
Mar 22, 2010 20.49 20.88 20.49 20.87 30,197 +0.25(+1.19%)
Mar 19, 2010 20.91 20.91 20.58 20.63 40,140 -0.19(-0.93%)
Mar 18, 2010 20.95 20.98 20.79 20.82 190,263 -0.10(-0.46%)
Mar 17, 2010 20.83 20.98 20.75 20.92 159,977 +0.19(+0.91%)
Mar 16, 2010 20.51 20.73 20.50 20.73 25,093 +0.23(+1.12%)
Mar 15, 2010 20.41 20.54 20.39 20.50 50,990 +0.04(+0.18%)
Mar 12, 2010 20.63 20.63 20.45 20.46 27,472 -0.05(-0.26%)
Mar 11, 2010 20.35 20.52 20.32 20.52 20,838 +0.06(+0.29%)
Mar 10, 2010 20.31 20.53 20.31 20.46 9,788 +0.16(+0.77%)
Mar 09, 2010 20.18 20.41 20.18 20.30 13,147 +0.05(+0.25%)
Mar 08, 2010 20.16 20.27 20.16 20.25 45,920 +0.09(+0.44%)
Mar 05, 2010 19.88 20.16 19.88 20.16 47,483 +0.44(+2.22%)
Mar 04, 2010 19.75 19.81 19.68 19.72 28,525 +0.03(+0.13%)
Mar 03, 2010 19.76 19.83 19.65 19.70 33,125 +0.04(+0.22%)
Mar 02, 2010 19.61 19.70 19.61 19.65 128,243 +0.20(+1.00%)
Mar 01, 2010 19.44 19.55 19.44 19.46 70,102 +0.22(+1.12%)
Feb 26, 2010 19.20 19.30 19.11 19.24 34,477 +0.07(+0.36%)
Feb 25, 2010 18.98 19.21 18.97 19.17 17,548 -0.04(-0.23%)
Feb 24, 2010 19.15 19.28 19.13 19.22 35,286 +0.17(+0.88%)
Feb 23, 2010 19.25 19.25 19.04 19.05 21,589 -0.21(-1.07%)
Feb 22, 2010 19.29 19.29 19.21 19.26 52,270 +0.06(+0.29%)
Feb 19, 2010 19.13 19.25 19.12 19.20 18,571 +0.10(+0.50%)
Feb 18, 2010 18.93 19.10 18.93 19.10 58,213 +0.14(+0.73%)
Feb 17, 2010 18.91 18.96 18.88 18.96 23,868 +0.14(+0.72%)
Feb 16, 2010 18.64 18.83 18.54 18.83 11,759 +0.52(+2.83%)
Feb 12, 2010 18.22 18.31 18.31 18.31 6,942 -0.00(-0.01%)
Feb 11, 2010 18.27 18.31 18.21 18.31 53,993 +0.20(+1.10%)
Feb 10, 2010 18.09 18.21 17.89 18.11 45,886 -0.00(-0.03%)
Feb 09, 2010 18.06 18.20 17.92 18.12 52,910 +0.23(+1.31%)
Feb 08, 2010 18.06 18.20 17.88 17.88 66,809 -0.19(-1.06%)
Feb 05, 2010 18.05 18.11 17.77 18.08 86,063 +0.00(+0.02%)
Feb 04, 2010 18.48 18.48 18.06 18.07 44,643 -0.56(-3.00%)
Feb 03, 2010 18.69 18.69 18.55 18.63 21,088 -0.16(-0.85%)
Feb 02, 2010 18.55 18.79 18.55 18.79 34,619 +0.23(+1.23%)
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.