Skip to main content

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

77.20 -0.13 (-0.17%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.60 61.16 60.46 60.99 153,196 +0.52(+0.85%)
Jul 30, 2018 60.40 60.97 60.40 60.47 123,546 +0.06(+0.10%)
Jul 27, 2018 61.51 61.51 60.34 60.41 173,713 -1.00(-1.62%)
Jul 26, 2018 60.88 61.59 60.88 61.41 115,543 +0.71(+1.17%)
Jul 25, 2018 60.70 60.77 60.29 60.70 179,786 -0.07(-0.12%)
Jul 24, 2018 61.38 61.56 60.47 60.77 100,767 -0.42(-0.68%)
Jul 23, 2018 61.15 61.36 60.89 61.19 148,688 -0.01(-0.01%)
Jul 20, 2018 61.28 61.50 61.12 61.19 172,877 -0.22(-0.36%)
Jul 19, 2018 60.99 61.45 60.78 61.42 151,160 +0.40(+0.66%)
Jul 18, 2018 60.70 61.02 60.50 61.02 98,069 +0.28(+0.45%)
Jul 17, 2018 60.45 60.95 60.24 60.74 264,211 +0.21(+0.35%)
Jul 16, 2018 60.92 60.96 60.28 60.53 141,429 -0.28(-0.45%)
Jul 13, 2018 60.78 61.22 60.75 60.80 114,466 -0.04(-0.07%)
Jul 12, 2018 61.15 61.15 60.49 60.85 299,626 -0.03(-0.04%)
Jul 11, 2018 61.20 61.48 60.86 60.87 139,166 -0.60(-0.97%)
Jul 10, 2018 61.74 61.98 61.19 61.47 116,257 -0.28(-0.46%)
Jul 09, 2018 61.54 61.76 61.43 61.76 219,292 +0.50(+0.81%)
Jul 06, 2018 60.83 61.40 60.75 61.26 197,647 +0.43(+0.70%)
Jul 05, 2018 60.46 60.84 60.07 60.83 316,551 +0.72(+1.20%)
Jul 03, 2018 60.11 60.11 60.11 0 +0.15(+0.25%)
Jul 02, 2018 59.11 59.96 58.94 59.96 1,296,826 +0.52(+0.87%)
Jun 29, 2018 59.90 60.04 59.41 59.44 394,943 -0.24(-0.40%)
Jun 28, 2018 59.66 59.81 59.30 59.68 154,090 +0.04(+0.06%)
Jun 27, 2018 60.59 60.76 59.65 59.65 184,900 -0.84(-1.38%)
Jun 26, 2018 60.31 60.62 59.98 60.48 138,714 +0.31(+0.52%)
Jun 25, 2018 60.90 60.98 59.85 60.17 292,078 -0.86(-1.41%)
Jun 22, 2018 61.21 61.32 60.73 61.03 132,402 +0.18(+0.29%)
Jun 21, 2018 61.35 61.38 60.69 60.86 130,247 -0.53(-0.86%)
Jun 20, 2018 61.25 61.45 60.95 61.38 91,587 +0.40(+0.66%)
Jun 19, 2018 60.49 61.05 60.22 60.98 172,983 +0.06(+0.10%)
Jun 18, 2018 60.18 60.92 60.18 60.92 108,011 +0.45(+0.75%)
Jun 15, 2018 60.50 59.98 60.47 102,113 +0.00(+0.00%)
Jun 14, 2018 60.53 60.61 60.19 60.47 119,395 +0.06(+0.10%)
Jun 13, 2018 60.89 60.89 60.36 60.40 103,142 -0.39(-0.64%)
Jun 12, 2018 60.98 61.10 60.63 60.79 147,862 -0.16(-0.26%)
Jun 11, 2018 60.75 61.05 60.75 60.95 94,382 +0.19(+0.31%)
Jun 08, 2018 60.69 60.83 60.58 60.76 124,657 +0.08(+0.14%)
Jun 07, 2018 60.75 60.92 60.46 60.68 137,798 -0.01(-0.02%)
Jun 06, 2018 60.69 60.23 60.69 127,495 +0.42(+0.70%)
Jun 05, 2018 59.86 60.30 59.67 60.27 228,171 +0.38(+0.64%)
Jun 04, 2018 59.59 59.89 59.39 59.89 210,745 +0.61(+1.02%)
Jun 01, 2018 59.29 59.50 59.19 59.28 229,288 +0.37(+0.62%)
May 31, 2018 59.60 59.70 58.92 58.92 111,768 -0.74(-1.23%)
May 30, 2018 58.96 59.74 58.96 59.65 93,863 +0.91(+1.55%)
May 29, 2018 58.49 58.93 58.27 58.74 214,098 -0.12(-0.20%)
May 25, 2018 58.86 58.86 58.86 0 -0.11(-0.18%)
May 24, 2018 58.87 59.04 58.42 58.96 252,435 +0.01(+0.01%)
May 23, 2018 58.76 59.08 58.73 58.96 81,832 -0.04(-0.06%)
May 22, 2018 59.53 59.63 58.94 58.99 119,893 -0.44(-0.75%)
May 21, 2018 59.04 59.46 59.04 59.43 147,752 +0.58(+0.99%)
May 18, 2018 58.92 58.93 58.71 58.85 116,105 +0.06(+0.10%)
May 17, 2018 58.39 58.93 58.28 58.79 193,375 +0.40(+0.69%)
May 16, 2018 57.79 58.58 57.79 58.39 101,763 +0.67(+1.16%)
May 15, 2018 57.51 57.82 57.36 57.72 157,233 +0.11(+0.18%)
May 14, 2018 57.87 58.03 57.55 57.61 180,646 -0.16(-0.27%)
May 11, 2018 57.81 58.00 57.62 57.77 137,600 +0.02(+0.03%)
May 10, 2018 57.57 57.87 57.41 57.75 84,348 +0.26(+0.45%)
May 09, 2018 57.23 57.61 57.08 57.49 99,631 +0.42(+0.73%)
May 08, 2018 56.54 57.07 56.54 57.07 178,367 +0.51(+0.91%)
May 07, 2018 56.38 56.87 56.38 56.56 97,746 +0.35(+0.62%)
May 04, 2018 55.32 56.50 55.25 56.21 135,916 +0.70(+1.26%)
May 03, 2018 55.78 55.78 55.03 55.51 334,612 -0.40(-0.72%)
May 02, 2018 55.67 56.23 55.57 55.91 98,690 +0.15(+0.26%)
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.