Skip to main content

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

77.19 -0.14 (-0.19%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 35.95 36.05 35.77 35.88 44,461 -0.13(-0.36%)
Oct 30, 2013 36.33 36.37 35.91 36.01 31,330 -0.33(-0.91%)
Oct 29, 2013 36.33 36.41 36.10 36.34 31,763 +0.20(+0.56%)
Oct 28, 2013 36.22 36.35 36.07 36.14 15,078 +0.05(+0.15%)
Oct 25, 2013 36.19 36.39 36.05 36.09 33,801 -0.10(-0.27%)
Oct 24, 2013 36.00 37.71 35.87 36.19 33,789 +0.18(+0.50%)
Oct 23, 2013 35.97 36.87 35.82 36.01 82,643 -0.15(-0.41%)
Oct 22, 2013 36.18 36.31 36.03 36.15 48,281 +0.14(+0.39%)
Oct 21, 2013 36.08 36.16 35.98 36.01 29,938 +0.07(+0.21%)
Oct 18, 2013 35.89 36.01 35.77 35.94 37,929 +0.32(+0.89%)
Oct 17, 2013 35.22 35.62 35.22 35.62 57,545 +0.31(+0.88%)
Oct 16, 2013 35.23 35.33 35.23 35.31 22,647 +0.37(+1.07%)
Oct 15, 2013 35.18 35.18 34.94 34.94 17,793 -0.25(-0.70%)
Oct 14, 2013 34.91 35.24 34.89 35.18 34,101 +0.24(+0.70%)
Oct 11, 2013 34.55 35.07 34.53 34.94 33,259 +0.39(+1.12%)
Oct 10, 2013 34.39 34.63 34.35 34.55 19,354 +0.68(+2.02%)
Oct 09, 2013 33.89 33.97 33.64 33.87 27,073 +0.08(+0.24%)
Oct 08, 2013 34.23 34.23 33.78 33.79 17,305 -0.41(-1.19%)
Oct 07, 2013 34.22 34.37 34.19 34.19 15,412 -0.43(-1.25%)
Oct 04, 2013 34.30 34.63 34.30 34.63 6,690 +0.27(+0.77%)
Oct 03, 2013 34.65 34.68 34.20 34.36 19,765 -0.30(-0.87%)
Oct 02, 2013 34.72 34.81 34.63 34.66 19,725 -0.29(-0.84%)
Oct 01, 2013 34.49 34.96 34.37 34.95 33,378 +0.39(+1.14%)
Sep 27, 2013 34.53 34.66 34.48 34.56 19,164 -0.13(-0.37%)
Sep 26, 2013 34.61 34.80 34.47 34.69 16,078 +0.17(+0.50%)
Sep 25, 2013 34.64 34.81 34.50 34.52 42,554 -0.00(-0.01%)
Sep 24, 2013 34.45 34.84 34.37 34.52 29,371 -0.01(-0.03%)
Sep 23, 2013 34.41 34.55 34.25 34.53 13,834 +0.01(+0.04%)
Sep 20, 2013 34.58 34.58 34.47 34.52 15,256 +0.05(+0.15%)
Sep 19, 2013 34.61 34.61 34.38 34.47 28,078 -0.03(-0.09%)
Sep 18, 2013 34.12 34.65 33.96 34.50 17,768 +0.38(+1.11%)
Sep 17, 2013 33.86 34.15 33.35 34.12 24,370 +0.23(+0.69%)
Sep 16, 2013 33.77 34.05 33.89 33.89 73,874 +0.12(+0.36%)
Sep 13, 2013 33.75 33.82 33.67 33.77 21,985 +0.13(+0.38%)
Sep 12, 2013 33.90 33.92 33.64 33.64 26,646 -0.20(-0.60%)
Sep 11, 2013 33.82 34.00 33.72 33.84 22,627 +0.17(+0.52%)
Sep 10, 2013 33.76 33.76 33.60 33.67 40,305 +0.21(+0.62%)
Sep 09, 2013 33.13 33.46 33.12 33.46 11,331 +0.46(+1.41%)
Sep 06, 2013 32.73 33.15 32.57 32.99 68,134 +0.06(+0.17%)
Sep 05, 2013 32.99 33.03 32.91 32.94 66,099 +0.12(+0.35%)
Sep 04, 2013 32.66 32.88 32.55 32.82 15,952 +0.16(+0.50%)
Sep 03, 2013 32.80 33.14 32.37 32.66 12,777 +0.20(+0.63%)
Aug 30, 2013 33.04 33.04 32.39 32.46 81,281 -0.55(-1.65%)
Aug 29, 2013 32.79 33.12 32.79 33.00 15,102 +0.25(+0.76%)
Aug 28, 2013 32.76 32.90 32.66 32.75 21,613 +0.05(+0.16%)
Aug 27, 2013 33.08 33.29 32.68 32.70 36,215 -0.72(-2.16%)
Aug 26, 2013 33.57 33.60 33.39 33.42 25,370 -0.07(-0.20%)
Aug 23, 2013 33.54 33.54 33.30 33.49 46,773 +0.04(+0.11%)
Aug 22, 2013 33.18 34.27 33.18 33.45 84,401 +0.41(+1.24%)
Aug 21, 2013 33.16 33.32 32.91 33.04 23,611 -0.24(-0.71%)
Aug 20, 2013 32.80 33.33 32.73 33.28 35,019 +0.46(+1.42%)
Aug 19, 2013 33.09 33.13 32.81 32.81 30,778 -0.32(-0.97%)
Aug 16, 2013 33.08 33.28 32.91 33.14 56,473 -0.09(-0.27%)
Aug 15, 2013 33.44 33.45 33.17 33.23 36,448 -0.59(-1.75%)
Aug 14, 2013 33.97 33.97 33.81 33.82 20,016 -0.12(-0.35%)
Aug 13, 2013 34.00 34.00 33.72 33.94 42,894 -0.05(-0.15%)
Aug 12, 2013 33.60 33.99 33.48 33.99 26,993 +0.13(+0.39%)
Aug 09, 2013 33.81 34.00 33.69 33.86 20,533 -0.05(-0.15%)
Aug 08, 2013 33.92 33.93 33.71 33.91 20,317 +0.24(+0.71%)
Aug 07, 2013 33.73 33.80 33.48 33.67 42,899 -0.18(-0.53%)
Aug 06, 2013 34.17 34.20 33.78 33.85 23,008 -0.29(-0.85%)
Aug 05, 2013 34.04 34.21 33.98 34.13 41,606 +0.09(+0.26%)
Aug 02, 2013 33.97 34.09 33.94 34.05 162,141 -0.03(-0.09%)
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.