Skip to main content

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

76.92 -0.41 (-0.53%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 77.44 78.24 76.83 77.09 135,491 -0.66(-0.85%)
Jul 29, 2021 77.59 78.27 77.34 77.75 214,427 +0.89(+1.16%)
Jul 28, 2021 76.88 77.56 75.71 76.85 122,636 +0.42(+0.55%)
Jul 27, 2021 76.56 76.73 75.81 76.43 115,474 -0.61(-0.79%)
Jul 26, 2021 76.40 77.40 76.40 77.04 122,492 +0.90(+1.19%)
Jul 23, 2021 76.15 76.32 75.22 76.14 95,140 +0.52(+0.68%)
Jul 22, 2021 76.93 76.97 75.28 75.62 175,803 -1.61(-2.08%)
Jul 21, 2021 76.39 77.81 76.39 77.23 145,344 +1.35(+1.79%)
Jul 20, 2021 73.74 76.52 73.59 75.87 263,784 +2.25(+3.05%)
Jul 19, 2021 74.17 74.67 72.99 73.62 587,593 -1.99(-2.64%)
Jul 16, 2021 77.70 77.70 75.48 75.62 262,873 -1.38(-1.80%)
Jul 15, 2021 76.85 77.49 76.21 77.00 588,357 -0.38(-0.49%)
Jul 14, 2021 78.65 79.24 77.26 77.38 230,431 -0.81(-1.03%)
Jul 13, 2021 79.44 79.76 78.12 78.19 198,710 -1.67(-2.10%)
Jul 12, 2021 79.03 79.91 78.55 79.86 169,660 +0.52(+0.65%)
Jul 09, 2021 78.05 79.37 78.05 79.35 124,214 +2.22(+2.88%)
Jul 08, 2021 76.72 78.12 76.10 77.12 250,390 -1.04(-1.32%)
Jul 07, 2021 78.56 78.95 77.49 78.16 202,475 -0.65(-0.82%)
Jul 06, 2021 80.40 80.40 77.93 78.81 246,973 -1.52(-1.90%)
Jul 02, 2021 81.47 81.47 80.25 80.33 174,746 -1.04(-1.28%)
Jul 01, 2021 81.29 81.57 80.86 81.38 782,516 +0.73(+0.91%)
Jun 30, 2021 79.96 80.86 79.85 80.64 419,917 +0.54(+0.67%)
Jun 29, 2021 80.84 81.12 79.97 80.11 149,637 -0.37(-0.46%)
Jun 28, 2021 81.98 81.98 79.88 80.47 237,573 -1.47(-1.79%)
Jun 25, 2021 82.05 82.69 81.89 81.94 186,087 +0.08(+0.09%)
Jun 24, 2021 81.26 81.95 80.70 81.87 146,327 +1.16(+1.43%)
Jun 23, 2021 80.79 81.41 80.71 80.71 222,210 +0.07(+0.08%)
Jun 22, 2021 80.34 80.90 79.61 80.64 169,501 +0.30(+0.37%)
Jun 21, 2021 78.91 80.56 78.91 80.34 210,897 +2.12(+2.70%)
Jun 18, 2021 79.42 79.91 78.13 78.23 369,373 -2.27(-2.82%)
Jun 17, 2021 82.55 82.75 79.72 80.50 346,762 -2.14(-2.59%)
Jun 16, 2021 82.37 82.93 81.61 82.63 374,436 +0.03(+0.03%)
Jun 15, 2021 82.26 82.72 81.59 82.61 1,120,149 +0.41(+0.50%)
Jun 14, 2021 83.21 83.44 81.90 82.19 118,936 -0.78(-0.94%)
Jun 11, 2021 82.63 83.16 82.48 82.97 156,287 +0.74(+0.90%)
Jun 10, 2021 83.80 84.09 82.21 82.23 214,735 -1.30(-1.56%)
Jun 09, 2021 84.43 84.43 83.47 83.53 190,950 -0.70(-0.83%)
Jun 08, 2021 83.39 84.54 82.95 84.24 166,000 +1.08(+1.30%)
Jun 07, 2021 82.58 83.29 82.58 83.16 121,300 +0.74(+0.90%)
Jun 04, 2021 82.72 82.72 81.76 82.42 171,106 +0.07(+0.08%)
Jun 03, 2021 82.46 82.82 81.56 82.35 377,782 -0.52(-0.62%)
Jun 02, 2021 83.03 83.03 82.24 82.87 427,923 +0.11(+0.14%)
Jun 01, 2021 81.88 82.94 81.79 82.76 649,253 +1.50(+1.85%)
May 28, 2021 81.92 82.01 80.71 81.26 3,370,509 -0.28(-0.34%)
May 27, 2021 80.98 81.78 80.98 81.54 199,739 +1.04(+1.29%)
May 26, 2021 79.13 80.56 79.13 80.50 334,954 +1.66(+2.10%)
May 25, 2021 80.36 80.90 78.83 78.84 199,949 -1.20(-1.50%)
May 24, 2021 80.21 80.42 79.60 80.04 265,040 +0.20(+0.25%)
May 21, 2021 79.89 80.49 79.52 79.84 129,807 +0.59(+0.75%)
May 20, 2021 79.43 79.44 78.28 79.25 134,304 -0.06(-0.07%)
May 19, 2021 78.74 79.33 77.67 79.31 136,612 -0.58(-0.73%)
May 18, 2021 81.05 81.15 79.82 79.89 132,952 -1.02(-1.26%)
May 17, 2021 80.13 81.02 79.66 80.91 215,393 +0.40(+0.50%)
May 14, 2021 79.56 80.57 79.22 80.51 151,596 +1.70(+2.15%)
May 13, 2021 76.97 79.20 76.91 78.81 160,670 +2.04(+2.66%)
May 12, 2021 78.75 79.31 76.62 76.76 217,993 -2.39(-3.02%)
May 11, 2021 78.42 79.49 78.03 79.16 170,857 -0.63(-0.79%)
May 10, 2021 81.18 81.74 79.78 79.78 237,561 -1.38(-1.70%)
May 07, 2021 80.21 81.17 79.80 81.16 187,735 +0.77(+0.96%)
May 06, 2021 79.87 80.46 79.00 80.39 238,580 +0.59(+0.74%)
May 05, 2021 79.95 80.05 78.97 79.80 196,310 +0.20(+0.25%)
May 04, 2021 79.22 79.64 78.45 79.61 171,898 +0.02(+0.02%)
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.