Skip to main content

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

77.12 -0.21 (-0.27%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 71.18 72.38 71.18 72.16 271,954 +0.90(+1.27%)
Apr 27, 2023 70.34 71.27 70.05 71.25 214,258 +1.22(+1.75%)
Apr 26, 2023 70.49 70.87 69.83 70.03 197,419 -0.62(-0.88%)
Apr 25, 2023 71.89 71.98 70.61 70.65 213,382 -1.99(-2.74%)
Apr 24, 2023 72.54 73.05 72.28 72.64 320,498 +0.04(+0.05%)
Apr 21, 2023 72.89 73.08 72.04 72.60 350,247 -0.19(-0.27%)
Apr 20, 2023 72.75 73.20 72.37 72.80 190,841 -0.50(-0.68%)
Apr 19, 2023 72.53 73.41 72.31 73.29 128,549 +0.35(+0.48%)
Apr 18, 2023 73.56 73.57 72.50 72.94 149,627 -0.35(-0.48%)
Apr 17, 2023 72.77 73.31 72.54 73.29 185,154 +0.54(+0.75%)
Apr 14, 2023 73.48 73.94 72.23 72.75 209,309 -0.56(-0.77%)
Apr 13, 2023 73.21 73.53 72.76 73.31 211,646 +0.50(+0.68%)
Apr 12, 2023 74.22 74.27 72.75 72.82 228,943 -0.83(-1.12%)
Apr 11, 2023 73.19 74.02 73.11 73.64 195,074 +0.72(+0.99%)
Apr 10, 2023 71.76 73.00 71.76 72.92 248,303 +0.87(+1.21%)
Apr 06, 2023 72.00 72.22 71.60 72.05 369,413 +0.08(+0.11%)
Apr 05, 2023 72.14 72.30 71.55 71.97 427,712 -0.54(-0.75%)
Apr 04, 2023 74.02 74.15 72.04 72.52 263,445 -1.34(-1.81%)
Apr 03, 2023 73.94 74.49 73.12 73.86 422,670 -0.10(-0.13%)
Mar 31, 2023 73.03 73.95 72.77 73.95 363,597 +1.51(+2.09%)
Mar 30, 2023 72.91 73.21 72.20 72.44 346,676 -0.02(-0.03%)
Mar 29, 2023 72.68 72.68 71.85 72.46 252,096 +0.51(+0.72%)
Mar 28, 2023 71.48 72.20 71.32 71.94 200,761 +0.23(+0.32%)
Mar 27, 2023 71.87 72.10 71.24 71.71 387,122 +0.73(+1.03%)
Mar 24, 2023 69.49 71.06 69.00 70.98 866,846 +0.80(+1.13%)
Mar 23, 2023 71.42 71.98 69.61 70.19 524,782 -0.73(-1.03%)
Mar 22, 2023 72.79 73.20 70.88 70.91 462,551 -1.96(-2.69%)
Mar 21, 2023 72.91 73.77 72.54 72.87 339,527 +1.20(+1.68%)
Mar 20, 2023 71.36 72.75 71.36 71.67 365,813 +0.87(+1.23%)
Mar 17, 2023 72.19 72.21 70.59 70.80 217,775 -2.18(-2.98%)
Mar 16, 2023 71.30 73.54 70.51 72.98 266,665 +0.97(+1.34%)
Mar 15, 2023 71.18 72.03 70.63 72.01 486,275 -1.10(-1.51%)
Mar 14, 2023 74.10 74.47 72.36 73.11 307,152 +1.32(+1.85%)
Mar 13, 2023 72.19 73.18 71.36 71.79 696,993 -2.07(-2.80%)
Mar 10, 2023 75.43 75.47 73.08 73.86 644,031 -1.96(-2.59%)
Mar 09, 2023 77.80 77.88 75.81 75.82 321,387 -1.93(-2.49%)
Mar 08, 2023 77.66 77.86 77.12 77.75 377,293 +0.15(+0.20%)
Mar 07, 2023 78.41 78.62 77.38 77.60 234,807 -0.81(-1.04%)
Mar 06, 2023 80.48 80.48 78.09 78.41 262,885 -2.13(-2.64%)
Mar 03, 2023 79.95 80.70 79.38 80.54 292,429 +1.00(+1.25%)
Mar 02, 2023 78.63 79.71 78.43 79.54 367,092 +0.34(+0.43%)
Mar 01, 2023 78.95 79.56 78.61 79.20 175,432 +0.16(+0.21%)
Feb 28, 2023 78.95 79.70 78.86 79.04 114,351 +0.13(+0.16%)
Feb 27, 2023 79.53 79.82 78.71 78.91 122,031 +0.14(+0.17%)
Feb 24, 2023 78.51 78.87 78.05 78.78 120,203 -0.84(-1.06%)
Feb 23, 2023 79.70 79.97 78.54 79.62 171,358 +0.45(+0.57%)
Feb 22, 2023 78.97 79.73 78.81 79.16 137,827 +0.37(+0.47%)
Feb 21, 2023 80.37 80.57 78.68 78.80 183,405 -2.52(-3.10%)
Feb 17, 2023 80.96 81.45 80.59 81.32 187,652 +0.08(+0.10%)
Feb 16, 2023 80.88 81.95 80.43 81.24 239,740 -0.48(-0.59%)
Feb 15, 2023 80.30 81.81 80.25 81.73 390,845 +0.84(+1.04%)
Feb 14, 2023 80.71 81.62 80.17 80.89 279,738 -0.37(-0.45%)
Feb 13, 2023 80.22 81.25 79.81 81.25 116,892 +1.09(+1.36%)
Feb 10, 2023 79.73 80.23 79.58 80.16 132,311 +0.18(+0.23%)
Feb 09, 2023 81.81 82.00 79.89 79.98 191,359 -1.07(-1.32%)
Feb 08, 2023 81.84 81.94 80.79 81.05 197,729 -1.22(-1.48%)
Feb 07, 2023 81.48 82.58 80.87 82.27 140,681 +0.53(+0.65%)
Feb 06, 2023 82.53 82.66 81.43 81.74 208,637 -1.50(-1.80%)
Feb 03, 2023 82.79 83.92 82.64 83.23 202,727 -0.53(-0.63%)
Feb 02, 2023 82.18 84.08 82.01 83.77 310,876 +2.20(+2.70%)
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.