Skip to main content

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

77.00 -0.33 (-0.42%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.40 28.62 28.40 28.60 26,538 +0.11(+0.38%)
Jan 30, 2013 28.57 28.64 28.47 28.49 10,636 -0.31(-1.06%)
Jan 29, 2013 28.71 28.81 28.71 28.80 11,801 +0.08(+0.26%)
Jan 28, 2013 28.67 28.81 28.56 28.72 34,657 -0.03(-0.11%)
Jan 25, 2013 28.83 28.83 28.64 28.75 23,363 +0.13(+0.45%)
Jan 24, 2013 28.53 28.71 28.53 28.63 37,248 +0.17(+0.59%)
Jan 23, 2013 28.55 28.55 28.46 28.46 20,257 -0.11(-0.40%)
Jan 22, 2013 28.26 28.57 28.26 28.57 105,034 +0.32(+1.13%)
Jan 18, 2013 28.19 28.26 28.15 28.25 18,751 +0.07(+0.25%)
Jan 17, 2013 27.90 28.21 28.10 28.18 26,778 +0.28(+1.01%)
Jan 16, 2013 27.86 27.96 27.86 27.90 8,098 -0.10(-0.36%)
Jan 15, 2013 27.72 28.01 27.72 28.01 19,597 +0.18(+0.65%)
Jan 14, 2013 27.84 27.84 27.76 27.82 16,745 -0.04(-0.15%)
Jan 11, 2013 27.88 27.88 27.76 27.87 5,403 -0.03(-0.11%)
Jan 10, 2013 27.97 27.97 27.79 27.90 9,573 +0.07(+0.24%)
Jan 09, 2013 27.85 27.90 27.82 27.83 40,892 +0.09(+0.32%)
Jan 08, 2013 27.90 27.90 27.71 27.74 40,932 -0.14(-0.50%)
Jan 07, 2013 27.90 27.93 27.83 27.88 20,603 -0.16(-0.57%)
Jan 04, 2013 27.93 28.10 27.91 28.04 30,102 +0.23(+0.83%)
Jan 03, 2013 27.82 28.00 27.76 27.81 36,397 +0.04(+0.14%)
Jan 02, 2013 27.73 27.80 27.68 27.77 35,288 +0.83(+3.06%)
Dec 31, 2012 26.59 26.97 26.44 26.95 28,636 +0.30(+1.13%)
Dec 28, 2012 26.69 26.81 26.65 26.65 27,038 -0.14(-0.52%)
Dec 27, 2012 26.79 26.81 26.56 26.79 6,312 -0.06(-0.21%)
Dec 26, 2012 26.90 26.90 26.84 26.84 3,677 -0.16(-0.61%)
Dec 24, 2012 27.06 27.06 26.95 27.01 14,365 -0.07(-0.26%)
Dec 21, 2012 26.87 27.12 26.46 27.08 13,393 -0.16(-0.58%)
Dec 20, 2012 27.10 27.29 27.02 27.24 15,041 +0.12(+0.46%)
Dec 19, 2012 27.00 27.25 27.00 27.11 15,482 +0.08(+0.30%)
Dec 18, 2012 26.87 27.03 26.87 27.03 3,988 +0.39(+1.46%)
Dec 17, 2012 26.39 26.64 26.39 26.64 11,148 +0.36(+1.37%)
Dec 14, 2012 26.21 26.42 26.21 26.28 12,401 -0.05(-0.18%)
Dec 13, 2012 26.48 26.48 26.33 26.33 1,884 -0.23(-0.86%)
Dec 12, 2012 26.64 26.70 26.56 26.56 22,970 +0.03(+0.10%)
Dec 11, 2012 26.50 26.63 26.50 26.53 3,573 +0.19(+0.72%)
Dec 10, 2012 26.29 26.38 26.29 26.34 12,361 +0.11(+0.41%)
Dec 07, 2012 26.18 26.24 26.16 26.23 4,568 +0.06(+0.22%)
Dec 06, 2012 26.08 26.26 26.08 26.17 25,734 -0.00(-0.01%)
Dec 05, 2012 26.33 26.33 26.15 26.18 5,545 -0.07(-0.26%)
Dec 04, 2012 26.19 26.26 26.05 26.24 27,224 +0.08(+0.32%)
Nov 30, 2012 26.28 26.28 26.08 26.16 7,147 -0.07(-0.28%)
Nov 29, 2012 26.14 26.23 26.05 26.23 10,531 +0.30(+1.14%)
Nov 28, 2012 25.64 25.94 25.53 25.94 26,417 +0.11(+0.44%)
Nov 27, 2012 25.80 25.93 25.80 25.83 5,559 +0.06(+0.23%)
Nov 26, 2012 25.61 25.77 25.56 25.77 17,024 +0.15(+0.58%)
Nov 23, 2012 25.44 25.62 25.44 25.62 6,095 +0.30(+1.18%)
Nov 21, 2012 25.29 25.41 25.29 25.32 6,528 +0.07(+0.28%)
Nov 20, 2012 25.18 25.26 25.18 25.25 5,657 +0.07(+0.28%)
Nov 19, 2012 24.87 25.18 24.87 25.18 6,605 +0.53(+2.15%)
Nov 16, 2012 24.46 24.64 24.22 24.64 17,402 +0.18(+0.75%)
Nov 15, 2012 24.55 24.59 24.30 24.46 604,457 -0.13(-0.52%)
Nov 14, 2012 25.10 25.10 24.59 24.59 28,547 -0.56(-2.23%)
Nov 13, 2012 25.23 25.23 25.11 25.15 5,813 -0.08(-0.31%)
Nov 12, 2012 25.28 25.28 25.06 25.23 132,117 -0.11(-0.42%)
Nov 09, 2012 25.09 25.42 25.08 25.34 11,194 +0.11(+0.44%)
Nov 08, 2012 25.58 25.59 25.22 25.22 30,288 -0.37(-1.46%)
Nov 07, 2012 25.96 25.96 24.73 25.60 27,850 -0.66(-2.50%)
Nov 06, 2012 26.15 26.32 26.15 26.25 6,366 +0.31(+1.19%)
Nov 05, 2012 25.80 25.95 25.80 25.95 5,908 +0.07(+0.26%)
Nov 02, 2012 26.26 26.28 25.87 25.88 44,998 -0.20(-0.77%)
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.