Skip to main content

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

77.24 -0.09 (-0.12%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.56 12.84 12.52 12.84 37,124 +0.03(+0.22%)
Sep 27, 2002 13.09 13.09 12.81 12.81 47,085 -0.29(-2.23%)
Sep 26, 2002 12.96 13.10 12.96 13.10 11,771 +0.25(+1.98%)
Sep 25, 2002 12.72 12.95 12.66 12.85 81,493 +0.26(+2.05%)
Sep 24, 2002 12.70 12.70 12.55 12.59 19,015 -0.13(-1.03%)
Sep 23, 2002 12.92 12.95 12.69 12.72 32,597 -0.35(-2.66%)
Sep 20, 2002 13.03 13.07 1.990 13.07 79,682 -0.12(-0.89%)
Sep 19, 2002 13.26 13.26 13.19 13.19 9,054 -0.23(-1.72%)
Sep 18, 2002 13.29 13.42 13.25 13.42 141,255 -0.10(-0.74%)
Sep 17, 2002 13.78 13.78 13.52 13.52 4,527 -0.18(-1.29%)
Sep 16, 2002 13.69 13.69 13.69 13.69 4,527 -0.03(-0.24%)
Sep 13, 2002 13.53 13.73 13.53 13.73 12,676 +0.10(+0.77%)
Sep 12, 2002 13.82 13.82 13.62 13.62 65,194 -0.17(-1.22%)
Sep 11, 2002 13.79 13.79 13.79 13.79 0 +0.00(+0.00%)
Sep 10, 2002 13.83 13.93 13.79 13.79 9,054 +0.06(+0.47%)
Sep 09, 2002 13.70 13.77 13.70 13.73 22,637 -0.08(-0.56%)
Sep 06, 2002 13.87 13.87 13.80 13.80 19,015 +0.17(+1.21%)
Sep 05, 2002 13.65 13.75 13.64 13.64 362,193 -0.14(-0.99%)
Sep 04, 2002 13.58 13.78 13.53 13.78 61,572 +0.28(+2.08%)
Sep 03, 2002 13.69 13.69 13.47 13.50 67,005 -0.48(-3.44%)
Aug 30, 2002 13.93 13.98 13.93 13.98 19,920 +0.23(+1.65%)
Aug 29, 2002 13.89 13.90 13.62 13.75 148,499 -0.09(-0.64%)
Aug 28, 2002 13.88 13.88 13.78 13.84 46,179 -0.19(-1.38%)
Aug 27, 2002 14.22 14.25 14.02 14.03 37,124 -0.14(-0.97%)
Aug 26, 2002 13.89 14.17 13.83 14.17 64,289 +0.20(+1.42%)
Aug 23, 2002 14.20 14.20 13.92 13.97 61,572 -0.23(-1.59%)
Aug 22, 2002 14.10 14.20 14.09 14.20 7,243 +0.20(+1.46%)
Aug 21, 2002 13.94 14.10 13.93 13.99 109,563 +0.07(+0.48%)
Aug 20, 2002 14.01 14.01 13.83 13.93 18,109 +0.05(+0.39%)
Aug 16, 2002 13.75 13.94 13.73 13.87 178,380 +0.08(+0.56%)
Aug 15, 2002 13.74 13.79 13.71 13.79 73,344 +0.24(+1.75%)
Aug 14, 2002 13.21 13.56 13.21 13.56 28,069 +0.19(+1.45%)
Aug 13, 2002 13.64 13.64 13.35 13.36 66,100 -0.19(-1.39%)
Aug 12, 2002 13.50 13.56 13.50 13.55 29,880 +0.24(+1.78%)
Aug 07, 2002 13.37 13.37 13.24 13.31 20,826 +0.17(+1.30%)
Aug 06, 2002 12.99 13.21 12.99 13.14 102,319 +0.33(+2.59%)
Aug 05, 2002 13.03 13.06 12.81 12.81 47,990 -0.28(-2.11%)
Aug 02, 2002 13.48 13.48 13.09 13.09 14,034,992 -0.49(-3.58%)
Aug 01, 2002 13.58 13.58 13.42 13.57 14,487 +0.12(+0.86%)
Jul 31, 2002 13.67 13.67 13.46 13.46 29,880 -0.22(-1.58%)
Jul 30, 2002 13.63 13.79 13.31 13.67 155,743 -0.02(-0.16%)
Jul 29, 2002 13.19 13.69 13.19 13.69 122,240 +0.77(+5.98%)
Jul 26, 2002 12.86 12.92 12.83 12.92 27,164 +0.07(+0.52%)
Jul 25, 2002 12.68 12.96 12.52 12.86 127,673 +0.23(+1.84%)
Jul 24, 2002 11.76 12.62 11.71 12.62 63,383 +0.56(+4.62%)
Jul 23, 2002 12.45 12.45 12.06 12.07 51,612 -0.46(-3.66%)
Jul 22, 2002 12.79 12.88 12.34 12.52 95,075 -0.27(-2.07%)
Jul 19, 2002 13.00 13.00 12.79 12.79 100,508 -0.66(-4.93%)
Jul 17, 2002 13.64 13.64 13.37 13.45 69,722 -0.25(-1.85%)
Jul 12, 2002 13.91 13.99 13.69 13.71 47,085 -0.20(-1.43%)
Jul 11, 2002 13.97 13.97 13.61 13.90 175,663 -0.14(-1.02%)
Jul 10, 2002 14.29 14.29 14.05 14.05 10,865 -0.27(-1.85%)
Jul 09, 2002 14.49 14.49 14.31 14.31 109,563 -0.21(-1.44%)
Jul 08, 2002 14.62 14.64 14.52 14.52 19,015 -0.13(-0.87%)
Jul 05, 2002 14.42 14.66 14.42 14.65 41,652 +0.38(+2.66%)
Jul 04, 2002 14.38 14.41 14.11 14.27 296,093 +0.00(+0.00%)
Jul 03, 2002 14.38 14.41 14.11 14.27 296,093 -0.22(-1.49%)
Jul 02, 2002 14.69 14.73 14.49 14.49 69,722 -0.26(-1.75%)
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.