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 (%)
Jun 30, 2010 18.97 19.13 18.64 18.64 90,678 -0.24(-1.27%)
Jun 29, 2010 19.35 19.42 18.88 18.88 38,457 -0.82(-4.18%)
Jun 25, 2010 19.70 19.76 19.39 19.70 7,778 +0.28(+1.47%)
Jun 24, 2010 19.65 19.65 19.42 19.42 71,568 -0.36(-1.81%)
Jun 23, 2010 19.82 19.94 19.56 19.78 84,556 -0.10(-0.49%)
Jun 22, 2010 20.28 20.40 19.87 19.87 26,756 -0.39(-1.93%)
Jun 21, 2010 20.73 20.74 20.24 20.26 25,503 -0.18(-0.88%)
Jun 18, 2010 20.44 20.52 20.35 20.44 21,720 +0.00(+0.02%)
Jun 17, 2010 20.53 20.53 20.30 20.44 25,268 -0.02(-0.08%)
Jun 16, 2010 20.52 20.56 20.36 20.46 31,958 -0.11(-0.55%)
Jun 15, 2010 20.17 20.57 20.16 20.57 12,841 +0.51(+2.54%)
Jun 14, 2010 20.29 20.38 20.03 20.06 36,622 +0.10(+0.48%)
Jun 11, 2010 19.54 19.96 19.52 19.96 24,850 +0.28(+1.42%)
Jun 10, 2010 19.40 19.69 19.38 19.69 16,609 +0.69(+3.64%)
Jun 09, 2010 19.14 19.38 18.99 18.99 77,920 -0.02(-0.13%)
Jun 08, 2010 18.95 19.14 18.62 19.02 91,171 +0.08(+0.41%)
Jun 07, 2010 19.47 19.47 18.94 18.94 169,067 -0.44(-2.25%)
Jun 04, 2010 19.38 20.03 19.35 19.38 41,009 -1.02(-5.02%)
Jun 03, 2010 20.38 20.43 20.18 20.40 23,070 +0.15(+0.72%)
Jun 02, 2010 19.80 20.25 19.71 20.25 13,100 +0.51(+2.56%)
Jun 01, 2010 20.24 20.32 19.75 19.75 66,990 -0.61(-3.01%)
May 28, 2010 20.36 20.62 20.35 20.36 19,201 -0.20(-0.97%)
May 27, 2010 20.07 20.56 20.07 20.56 11,615 +0.82(+4.18%)
May 26, 2010 19.79 20.19 19.72 19.74 50,435 +0.06(+0.29%)
May 25, 2010 19.24 19.72 18.95 19.68 121,798 +0.01(+0.03%)
May 24, 2010 19.96 20.08 19.67 19.67 136,483 -0.31(-1.56%)
May 21, 2010 19.35 20.09 18.84 19.98 190,978 +0.31(+1.55%)
May 20, 2010 19.73 20.08 19.68 19.68 226,855 -1.01(-4.90%)
May 19, 2010 20.79 21.05 20.42 20.69 222,077 -0.22(-1.03%)
May 18, 2010 21.63 21.66 20.91 20.91 54,786 -0.47(-2.19%)
May 17, 2010 21.38 21.58 20.92 21.38 103,369 +0.10(+0.48%)
May 14, 2010 21.28 21.64 21.10 21.28 64,423 -0.50(-2.28%)
May 13, 2010 21.99 22.11 21.74 21.77 129,652 -0.26(-1.16%)
May 12, 2010 21.60 22.05 21.56 22.03 58,632 +0.54(+2.49%)
May 11, 2010 21.54 21.75 21.47 21.49 163,836 +0.14(+0.64%)
May 10, 2010 21.20 21.36 21.03 21.36 114,750 +1.12(+5.56%)
May 07, 2010 20.73 20.84 19.97 20.23 364,553 -0.61(-2.94%)
May 06, 2010 21.44 21.60 20.16 20.84 249,072 -0.70(-3.24%)
May 05, 2010 21.60 21.86 21.46 21.54 119,441 -0.30(-1.36%)
May 04, 2010 22.23 22.23 21.73 21.84 68,346 -0.62(-2.78%)
May 03, 2010 22.23 22.54 22.23 22.46 28,432 +0.36(+1.63%)
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%)
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.