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 (%)
Mar 30, 2012 26.20 26.20 25.98 25.98 21,312 +0.06(+0.25%)
Mar 29, 2012 25.80 25.92 25.73 25.92 16,567 -0.13(-0.50%)
Mar 28, 2012 26.18 26.18 25.89 26.05 9,697 -0.12(-0.46%)
Mar 27, 2012 26.36 26.45 26.17 26.17 5,417 -0.18(-0.67%)
Mar 26, 2012 26.09 26.34 26.09 26.34 106,005 +0.51(+1.98%)
Mar 23, 2012 25.60 25.83 25.49 25.83 8,810 +0.30(+1.16%)
Mar 22, 2012 25.59 25.59 25.44 25.54 2,909 -0.35(-1.34%)
Mar 21, 2012 25.92 25.99 25.88 25.88 16,922 +0.02(+0.07%)
Mar 20, 2012 25.99 25.99 25.80 25.87 10,844 -0.33(-1.25%)
Mar 19, 2012 25.82 26.37 25.82 26.19 30,603 +0.31(+1.20%)
Mar 16, 2012 25.96 25.96 25.84 25.88 7,663 -0.01(-0.03%)
Mar 15, 2012 25.75 25.93 25.75 25.89 3,996 +0.25(+0.96%)
Mar 14, 2012 25.97 25.97 25.60 25.65 18,847 -0.15(-0.57%)
Mar 13, 2012 25.45 25.81 25.41 25.79 15,929 +0.49(+1.94%)
Mar 12, 2012 25.30 25.36 25.19 25.30 61,950 -0.05(-0.19%)
Mar 09, 2012 25.09 25.41 25.09 25.35 12,956 +0.39(+1.57%)
Mar 08, 2012 24.83 24.96 24.78 24.96 17,674 +0.36(+1.46%)
Mar 07, 2012 24.47 24.62 24.46 24.60 78,302 +0.20(+0.83%)
Mar 06, 2012 24.63 24.67 24.34 24.40 33,673 -0.53(-2.12%)
Mar 05, 2012 24.84 24.93 24.68 24.93 30,123 +0.07(+0.30%)
Mar 02, 2012 25.32 25.34 24.85 24.85 52,518 -0.66(-2.60%)
Mar 01, 2012 25.33 25.58 25.33 25.52 20,600 +0.29(+1.14%)
Feb 29, 2012 25.65 25.72 25.23 25.23 22,634 -0.39(-1.51%)
Feb 28, 2012 25.82 25.82 25.53 25.62 15,512 -0.15(-0.58%)
Feb 27, 2012 25.56 25.81 25.33 25.77 23,471 -0.04(-0.15%)
Feb 24, 2012 25.83 25.92 25.75 25.81 25,426 -0.09(-0.35%)
Feb 23, 2012 25.61 25.90 25.45 25.90 23,054 +0.33(+1.31%)
Feb 22, 2012 25.80 25.80 25.56 25.56 18,777 -0.28(-1.08%)
Feb 21, 2012 26.16 26.16 25.81 25.84 65,285 -0.14(-0.54%)
Feb 17, 2012 26.16 26.16 25.96 25.98 23,001 +0.02(+0.08%)
Feb 16, 2012 25.52 25.96 25.47 25.96 8,110 +0.59(+2.32%)
Feb 15, 2012 25.84 25.84 25.37 25.37 29,863 -0.26(-1.00%)
Feb 14, 2012 25.75 25.75 25.49 25.63 35,882 -0.21(-0.80%)
Feb 13, 2012 25.82 25.85 25.62 25.83 25,755 +0.35(+1.38%)
Feb 10, 2012 25.70 25.70 25.47 25.48 38,029 -0.37(-1.41%)
Feb 09, 2012 25.96 25.96 25.78 25.85 12,664 -0.14(-0.54%)
Feb 08, 2012 26.03 26.17 25.84 25.99 88,117 +0.04(+0.15%)
Feb 07, 2012 25.97 26.10 25.84 25.95 57,559 +0.00(+0.01%)
Feb 06, 2012 26.07 26.10 25.92 25.95 154,788 -0.11(-0.43%)
Feb 03, 2012 25.97 26.21 25.94 26.06 102,267 +0.52(+2.05%)
Feb 02, 2012 25.46 25.62 25.36 25.54 59,543 +0.14(+0.55%)
Feb 01, 2012 25.05 25.39 25.00 25.39 13,079 +0.60(+2.40%)
Jan 31, 2012 24.84 24.87 24.60 24.80 10,949 +0.04(+0.17%)
Jan 30, 2012 24.81 24.85 24.72 24.76 125,601 -0.21(-0.83%)
Jan 27, 2012 24.94 24.97 24.86 24.97 11,045 +0.19(+0.78%)
Jan 26, 2012 25.02 25.09 24.77 24.77 6,077 -0.17(-0.68%)
Jan 25, 2012 24.74 24.98 24.59 24.94 21,709 +0.18(+0.71%)
Jan 24, 2012 24.46 24.79 24.34 24.77 102,941 +0.16(+0.64%)
Jan 23, 2012 24.63 24.73 24.44 24.61 21,032 +0.05(+0.22%)
Jan 20, 2012 24.48 24.60 24.41 24.56 27,663 +0.07(+0.29%)
Jan 19, 2012 24.52 24.55 24.33 24.48 17,607 +0.16(+0.68%)
Jan 18, 2012 24.18 24.37 24.13 24.32 41,384 +0.41(+1.73%)
Jan 17, 2012 24.18 24.23 23.89 23.90 23,380 +0.07(+0.28%)
Jan 13, 2012 23.97 24.00 23.36 23.84 21,169 -0.33(-1.35%)
Jan 12, 2012 24.07 24.16 23.86 24.16 14,759 +0.17(+0.71%)
Jan 11, 2012 23.81 23.99 23.65 23.99 34,712 +0.18(+0.75%)
Jan 10, 2012 23.99 23.99 23.81 23.82 6,012 +0.33(+1.39%)
Jan 09, 2012 23.54 23.56 23.38 23.49 24,804 -0.06(-0.24%)
Jan 06, 2012 23.52 23.61 23.24 23.55 15,944 +0.03(+0.13%)
Jan 05, 2012 23.13 23.54 22.96 23.52 35,444 +0.16(+0.70%)
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.