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 (%)
May 31, 2006 21.34 21.55 21.34 21.54 10,865 +0.19(+0.90%)
May 30, 2006 21.69 21.69 21.30 21.34 19,618 -0.38(-1.77%)
May 26, 2006 21.71 21.73 21.68 21.73 4,527 +0.15(+0.68%)
May 25, 2006 21.46 21.58 21.46 21.58 5,131 +0.31(+1.48%)
May 24, 2006 21.12 21.31 20.91 21.27 28,975 -0.04(-0.19%)
May 23, 2006 21.55 21.64 21.31 21.31 31,088 -0.06(-0.29%)
May 22, 2006 21.49 21.49 21.16 21.37 50,103 -0.16(-0.75%)
May 19, 2006 21.40 21.63 21.31 21.53 408,674 +0.09(+0.42%)
May 18, 2006 21.64 21.71 21.44 21.44 30,484 -0.16(-0.75%)
May 17, 2006 21.77 21.81 21.57 21.61 29,880 -0.33(-1.51%)
May 16, 2006 22.07 22.07 21.90 21.94 16,600 -0.01(-0.03%)
May 15, 2006 21.91 21.96 21.76 21.94 56,743 -0.08(-0.38%)
May 12, 2006 22.18 22.18 22.03 22.03 91,755 -0.41(-1.82%)
May 11, 2006 22.77 22.77 22.43 22.43 22,033 -0.36(-1.57%)
May 10, 2006 22.76 22.86 22.76 22.79 90,548 -0.09(-0.41%)
May 09, 2006 22.78 22.90 22.78 22.88 5,432 +0.04(+0.19%)
May 08, 2006 22.83 22.86 22.80 22.84 9,960 -0.02(-0.09%)
May 05, 2006 22.78 22.86 22.73 22.86 4,225 +0.27(+1.20%)
May 04, 2006 22.41 22.63 22.41 22.59 19,015 +0.17(+0.77%)
May 03, 2006 22.37 22.42 22.29 22.42 11,771 +0.04(+0.19%)
May 02, 2006 22.26 22.37 22.20 22.37 12,073 +0.13(+0.57%)
May 01, 2006 22.41 22.46 22.21 22.25 26,259 -0.08(-0.37%)
Apr 28, 2006 22.15 22.35 22.15 22.33 48,594 +0.14(+0.63%)
Apr 27, 2006 22.09 22.38 22.03 22.19 223,654 -0.13(-0.59%)
Apr 26, 2006 22.30 22.48 22.27 22.32 60,063 +0.10(+0.43%)
Apr 25, 2006 22.34 22.34 22.19 22.23 3,320 -0.09(-0.42%)
Apr 24, 2006 22.45 22.45 22.25 22.32 8,149 -0.10(-0.44%)
Apr 21, 2006 22.50 22.61 22.34 22.42 26,862 -0.02(-0.09%)
Apr 20, 2006 22.51 22.51 22.32 22.44 23,542 -0.05(-0.22%)
Apr 19, 2006 22.45 22.49 22.42 22.49 11,167 +0.19(+0.83%)
Apr 18, 2006 21.89 22.35 21.89 22.30 8,451 +0.58(+2.65%)
Apr 17, 2006 21.87 21.90 21.69 21.73 13,884 -0.11(-0.49%)
Apr 13, 2006 21.77 21.90 21.73 21.83 9,960 +0.06(+0.27%)
Apr 12, 2006 21.75 21.83 21.75 21.77 3,320 +0.05(+0.21%)
Apr 11, 2006 22.02 22.02 21.68 21.73 9,960 -0.21(-0.97%)
Apr 10, 2006 22.00 22.09 21.93 21.94 7,545 -0.10(-0.45%)
Apr 07, 2006 22.45 22.45 22.01 22.04 12,374 -0.23(-1.01%)
Apr 06, 2006 22.33 22.33 22.17 22.26 12,676 -0.06(-0.25%)
Apr 05, 2006 22.12 22.32 22.12 22.32 1,207 +0.10(+0.45%)
Apr 04, 2006 22.22 22.25 22.03 22.22 10,563 +0.12(+0.55%)
Apr 03, 2006 22.26 22.37 22.10 22.10 35,615 -0.14(-0.61%)
Mar 31, 2006 22.18 22.29 22.10 22.23 16,902 +0.07(+0.31%)
Mar 30, 2006 22.28 22.33 22.16 22.16 16,600 -0.08(-0.34%)
Mar 29, 2006 22.03 22.26 22.01 22.24 140,048 +0.29(+1.33%)
Mar 28, 2006 22.07 22.11 21.95 21.95 4,527 -0.04(-0.18%)
Mar 27, 2006 22.02 22.02 21.99 21.99 3,018 -0.03(-0.12%)
Mar 24, 2006 21.97 22.04 21.94 22.02 8,149 +0.14(+0.64%)
Mar 23, 2006 21.82 21.91 21.79 21.88 9,960 -0.00(-0.00%)
Mar 22, 2006 21.62 21.88 21.60 21.88 7,847 +0.23(+1.07%)
Mar 21, 2006 21.85 21.96 21.64 21.64 12,676 -0.27(-1.24%)
Mar 20, 2006 21.95 21.96 21.87 21.92 8,753 -0.10(-0.47%)
Mar 17, 2006 21.97 22.02 21.94 22.02 12,073 -0.01(-0.06%)
Mar 16, 2006 22.00 22.13 22.00 22.03 17,204 +0.07(+0.30%)
Mar 15, 2006 21.73 21.97 21.73 21.97 9,054 +0.25(+1.14%)
Mar 14, 2006 21.52 21.72 21.37 21.72 9,054 +0.24(+1.13%)
Mar 13, 2006 21.57 21.63 21.48 21.48 20,826 +0.04(+0.18%)
Mar 10, 2006 21.44 21.48 21.41 21.44 2,716 +0.18(+0.86%)
Mar 09, 2006 21.34 21.35 21.24 21.25 1,509 -0.09(-0.40%)
Mar 08, 2006 21.19 21.34 21.19 21.34 9,960 +0.07(+0.33%)
Mar 07, 2006 21.44 21.44 21.24 21.27 10,865 -0.23(-1.08%)
Mar 06, 2006 21.70 21.70 21.49 21.50 3,018 -0.16(-0.72%)
Mar 03, 2006 21.66 21.80 21.66 21.66 4,829 -0.06(-0.27%)
Mar 02, 2006 21.80 21.80 21.64 21.72 8,149 -0.07(-0.30%)
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.