Skip to main content

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

78.31 +0.60 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.60 48.64 48.11 48.27 80,797 -0.07(-0.14%)
Nov 29, 2016 48.37 48.60 48.22 48.33 82,807 -0.02(-0.04%)
Nov 28, 2016 48.91 48.91 48.29 48.35 110,227 -0.55(-1.12%)
Nov 25, 2016 48.83 48.92 48.76 48.90 58,394 +0.18(+0.36%)
Nov 23, 2016 48.73 48.73 48.73 0 +0.22(+0.46%)
Nov 22, 2016 47.98 48.50 47.94 48.50 143,754 +0.78(+1.63%)
Nov 21, 2016 47.62 47.85 47.40 47.72 190,269 +0.25(+0.53%)
Nov 18, 2016 47.39 47.57 47.30 47.47 416,529 +0.18(+0.38%)
Nov 17, 2016 47.36 47.52 47.21 47.29 134,060 +0.08(+0.17%)
Nov 16, 2016 47.13 47.27 46.97 47.21 82,596 +0.04(+0.09%)
Nov 15, 2016 46.91 47.25 46.70 47.17 211,324 +0.15(+0.32%)
Nov 14, 2016 46.76 47.44 46.55 47.02 243,146 +0.67(+1.45%)
Nov 11, 2016 45.16 46.34 45.16 46.34 95,673 +1.29(+2.87%)
Nov 10, 2016 44.56 45.32 44.39 45.05 142,612 +0.94(+2.12%)
Nov 09, 2016 42.53 44.26 42.35 44.12 103,636 +1.31(+3.06%)
Nov 08, 2016 42.64 42.99 42.40 42.80 49,042 +0.09(+0.22%)
Nov 07, 2016 42.68 42.81 42.44 42.71 67,181 +1.04(+2.50%)
Nov 04, 2016 41.52 42.11 41.51 41.67 74,895 +0.20(+0.49%)
Nov 03, 2016 41.61 41.78 41.42 41.46 53,137 +0.01(+0.02%)
Nov 02, 2016 41.82 41.99 41.41 41.46 117,475 -0.56(-1.34%)
Nov 01, 2016 42.57 42.68 41.83 42.02 50,979 -0.51(-1.20%)
Oct 31, 2016 42.38 42.83 42.14 42.53 52,644 +0.18(+0.42%)
Oct 28, 2016 42.40 42.73 42.25 42.35 59,761 -0.12(-0.27%)
Oct 27, 2016 42.95 43.01 42.42 42.47 68,912 -0.40(-0.93%)
Oct 26, 2016 42.86 43.21 42.73 42.87 81,226 -0.23(-0.53%)
Oct 25, 2016 43.34 43.48 42.95 43.09 55,854 -0.28(-0.66%)
Oct 24, 2016 43.29 43.63 43.13 43.38 56,450 +0.33(+0.76%)
Oct 21, 2016 42.88 43.12 42.80 43.05 48,638 -0.10(-0.23%)
Oct 20, 2016 43.31 43.32 42.99 43.15 307,490 -0.24(-0.56%)
Oct 19, 2016 43.20 43.56 43.01 43.39 63,650 +0.26(+0.61%)
Oct 18, 2016 43.37 43.37 43.02 43.13 80,768 +0.27(+0.63%)
Oct 17, 2016 42.92 43.13 42.86 42.86 46,473 -0.13(-0.31%)
Oct 14, 2016 43.25 43.39 42.95 42.99 473,489 +0.01(+0.03%)
Oct 13, 2016 43.09 43.23 42.85 42.98 41,162 -0.52(-1.19%)
Oct 12, 2016 43.41 43.68 43.36 43.50 57,047 +0.11(+0.26%)
Oct 11, 2016 43.93 43.93 43.16 43.39 83,527 -0.62(-1.42%)
Oct 10, 2016 43.90 44.25 43.90 44.01 39,894 +0.42(+0.97%)
Oct 07, 2016 44.01 44.01 43.44 43.59 42,861 -0.41(-0.94%)
Oct 06, 2016 43.89 44.09 43.67 44.00 48,109 -0.04(-0.09%)
Oct 05, 2016 43.98 44.22 43.97 44.04 47,266 +0.38(+0.88%)
Oct 04, 2016 44.14 44.19 43.58 43.66 357,943 -0.31(-0.69%)
Oct 03, 2016 44.00 44.09 43.82 43.96 495,795 -0.28(-0.62%)
Sep 30, 2016 43.91 44.38 43.79 44.24 118,226 +0.52(+1.20%)
Sep 29, 2016 44.03 44.22 43.68 43.72 53,083 -0.43(-0.98%)
Sep 28, 2016 43.66 44.15 43.58 44.15 41,656 +0.50(+1.14%)
Sep 27, 2016 43.60 43.72 43.44 43.65 88,510 +0.06(+0.13%)
Sep 26, 2016 43.83 43.97 43.59 43.59 51,992 -0.53(-1.20%)
Sep 23, 2016 44.38 44.38 44.11 44.12 26,904 -0.29(-0.65%)
Sep 22, 2016 44.05 44.45 43.90 44.41 56,128 +0.71(+1.63%)
Sep 21, 2016 43.22 43.72 43.12 43.70 38,258 +0.72(+1.67%)
Sep 20, 2016 43.35 43.36 42.98 42.98 52,967 -0.23(-0.53%)
Sep 19, 2016 43.10 43.46 42.95 43.21 43,232 +0.27(+0.62%)
Sep 16, 2016 42.85 43.03 42.76 42.95 43,872 -0.04(-0.09%)
Sep 15, 2016 42.48 43.06 42.48 42.98 66,341 +0.46(+1.09%)
Sep 14, 2016 42.78 42.91 42.46 42.52 67,925 -0.21(-0.50%)
Sep 13, 2016 43.32 43.32 42.53 42.73 71,455 -0.81(-1.85%)
Sep 12, 2016 42.93 43.55 42.85 43.54 90,000 +0.46(+1.06%)
Sep 09, 2016 44.12 44.12 43.02 43.08 77,038 -1.33(-3.00%)
Sep 08, 2016 44.52 44.54 44.34 44.41 71,287 -0.14(-0.30%)
Sep 07, 2016 44.22 44.57 44.22 44.55 57,468 +0.33(+0.75%)
Sep 06, 2016 44.38 44.39 44.03 44.22 56,213 -0.12(-0.27%)
Sep 02, 2016 44.01 44.34 44.34 44.34 43,791 +0.57(+1.31%)
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.