Skip to main content

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

77.00 -0.33 (-0.43%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.21 23.63 23.06 23.56 23,427 +0.04(+0.17%)
Jul 28, 2011 23.57 23.84 23.46 23.52 189,811 -0.06(-0.25%)
Jul 27, 2011 24.06 24.06 23.58 23.58 72,585 -0.63(-2.60%)
Jul 26, 2011 24.37 24.39 24.21 24.21 24,103 -0.32(-1.30%)
Jul 25, 2011 24.44 24.62 24.24 24.53 21,674 -0.16(-0.66%)
Jul 22, 2011 24.71 24.71 24.69 24.69 10,289 -0.14(-0.55%)
Jul 21, 2011 24.58 24.83 24.58 24.83 7,533 +0.37(+1.49%)
Jul 20, 2011 24.45 24.46 24.37 24.46 5,440 +0.01(+0.03%)
Jul 19, 2011 24.18 24.46 24.18 24.46 8,183 +0.48(+2.01%)
Jul 18, 2011 24.20 24.20 23.88 23.97 11,435 -0.35(-1.45%)
Jul 15, 2011 24.28 24.33 24.07 24.33 6,960 +0.10(+0.41%)
Jul 14, 2011 24.63 24.70 24.21 24.23 21,527 -0.26(-1.04%)
Jul 13, 2011 24.49 24.68 24.48 24.48 6,037 -0.04(-0.17%)
Jul 12, 2011 24.33 24.53 24.29 24.53 13,150 +0.12(+0.49%)
Jul 11, 2011 24.54 24.67 24.41 24.41 48,163 -0.53(-2.11%)
Jul 08, 2011 24.87 24.94 24.72 24.93 24,159 -0.23(-0.92%)
Jul 07, 2011 24.94 25.21 24.94 25.16 9,742 +0.42(+1.70%)
Jul 06, 2011 24.64 24.81 24.63 24.74 9,650 +0.08(+0.33%)
Jul 05, 2011 24.69 24.73 24.54 24.66 170,206 +0.02(+0.07%)
Jul 01, 2011 24.48 24.67 24.48 24.64 65,127 +0.41(+1.70%)
Jun 30, 2011 24.04 24.24 24.04 24.23 58,141 +0.28(+1.17%)
Jun 29, 2011 23.90 23.97 23.84 23.95 14,691 +0.19(+0.79%)
Jun 28, 2011 23.60 23.79 23.60 23.77 13,703 +0.22(+0.95%)
Jun 27, 2011 23.30 23.55 23.30 23.54 16,390 +0.30(+1.31%)
Jun 24, 2011 23.34 23.36 23.24 23.24 4,628 -0.20(-0.85%)
Jun 23, 2011 23.13 23.45 23.05 23.44 14,864 -0.02(-0.08%)
Jun 22, 2011 23.60 23.70 23.46 23.46 7,201 -0.21(-0.88%)
Jun 21, 2011 23.59 23.66 23.57 23.66 10,783 +0.46(+1.97%)
Jun 20, 2011 23.18 23.21 23.18 23.21 5,081 +0.16(+0.68%)
Jun 17, 2011 23.16 23.16 22.93 23.05 2,493 +0.16(+0.69%)
Jun 16, 2011 23.12 23.12 22.89 22.89 47,563 +0.07(+0.33%)
Jun 15, 2011 23.01 23.07 22.80 22.82 11,572 -0.37(-1.61%)
Jun 14, 2011 23.08 23.25 23.07 23.19 104,074 +0.45(+2.00%)
Jun 13, 2011 22.76 22.87 22.65 22.74 13,044 +0.01(+0.04%)
Jun 10, 2011 22.90 22.90 22.65 22.73 24,191 -0.34(-1.46%)
Jun 09, 2011 23.02 23.18 23.02 23.06 10,076 -0.01(-0.03%)
Jun 08, 2011 23.08 23.09 23.04 23.07 10,766 -0.15(-0.64%)
Jun 07, 2011 23.38 23.41 23.22 23.22 28,646 -0.07(-0.31%)
Jun 06, 2011 23.39 23.49 23.22 23.29 202,348 -0.17(-0.74%)
Jun 03, 2011 23.40 23.60 23.36 23.46 85,289 -0.16(-0.69%)
May 24, 2011 23.68 23.71 23.56 23.62 31,073 -0.16(-0.66%)
May 23, 2011 23.71 23.79 23.56 23.78 7,469 -0.43(-1.78%)
May 20, 2011 24.08 24.23 23.99 24.21 3,914 -0.11(-0.46%)
May 19, 2011 24.40 24.40 24.13 24.32 3,964 +0.15(+0.62%)
May 18, 2011 23.96 24.17 23.96 24.17 7,436 +0.25(+1.06%)
May 17, 2011 23.91 23.97 23.81 23.92 5,094 -0.15(-0.62%)
May 16, 2011 24.22 24.36 24.07 24.07 9,498 -0.27(-1.12%)
May 13, 2011 24.69 24.69 24.34 24.34 3,539 -0.38(-1.52%)
May 12, 2011 24.30 24.72 24.30 24.72 3,365 +0.27(+1.09%)
May 11, 2011 24.85 24.86 24.39 24.45 17,457 -0.44(-1.78%)
May 10, 2011 24.59 24.89 24.59 24.89 8,413 +0.44(+1.78%)
May 09, 2011 24.28 24.48 24.28 24.46 3,657 +0.17(+0.70%)
May 06, 2011 24.49 24.51 24.23 24.29 4,070 +0.01(+0.06%)
May 05, 2011 24.22 24.42 24.13 24.27 10,457 -0.05(-0.21%)
May 04, 2011 24.39 24.45 24.20 24.32 31,233 -0.15(-0.61%)
May 03, 2011 24.65 24.65 24.41 24.47 32,067 -0.38(-1.52%)
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.