Skip to main content

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

77.10 -0.23 (-0.30%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.85 41.07 40.68 40.93 47,181 +0.17(+0.41%)
May 27, 2016 40.41 40.76 40.76 40.76 55,444 +0.34(+0.83%)
May 26, 2016 40.72 40.73 40.36 40.43 39,844 -0.11(-0.27%)
May 25, 2016 40.31 40.63 40.31 40.54 41,184 +0.32(+0.79%)
May 24, 2016 39.64 40.30 39.64 40.22 58,958 +0.69(+1.75%)
May 23, 2016 39.61 39.76 39.46 39.53 49,941 -0.09(-0.22%)
May 20, 2016 39.35 39.61 39.35 39.61 22,981 +0.61(+1.56%)
May 19, 2016 39.09 39.09 38.72 39.00 59,505 -0.27(-0.70%)
May 18, 2016 39.18 39.60 39.09 39.28 209,571 +0.09(+0.24%)
May 17, 2016 39.72 39.93 39.01 39.18 53,988 -0.69(-1.74%)
May 16, 2016 39.59 40.06 39.59 39.88 208,098 +0.44(+1.11%)
May 13, 2016 39.74 39.88 39.37 39.44 161,054 -0.33(-0.83%)
May 12, 2016 40.05 40.19 39.58 39.77 52,649 -0.20(-0.50%)
May 11, 2016 40.46 40.46 39.97 39.97 100,202 -0.48(-1.19%)
May 10, 2016 40.12 40.56 40.09 40.45 234,601 +0.45(+1.12%)
May 09, 2016 40.29 40.35 39.90 40.01 114,236 -0.19(-0.48%)
May 06, 2016 39.51 40.20 39.51 40.20 83,683 +0.37(+0.94%)
May 05, 2016 40.44 40.44 39.83 39.83 79,697 -0.29(-0.73%)
May 04, 2016 40.27 40.89 40.02 40.12 111,024 -0.23(-0.56%)
May 03, 2016 40.64 40.64 40.05 40.35 118,628 -0.60(-1.45%)
May 02, 2016 40.94 40.99 40.58 40.95 93,976 +0.22(+0.53%)
Apr 29, 2016 40.87 41.06 40.46 40.73 35,572 -0.21(-0.52%)
Apr 28, 2016 41.43 41.67 40.87 40.94 67,436 -0.44(-1.07%)
Apr 27, 2016 41.17 41.51 41.06 41.38 108,682 +0.22(+0.53%)
Apr 26, 2016 40.68 41.17 40.65 41.17 74,695 +0.70(+1.72%)
Apr 25, 2016 40.82 40.82 40.32 40.47 48,192 -0.40(-0.97%)
Apr 22, 2016 40.38 40.93 40.38 40.87 61,027 +0.48(+1.19%)
Apr 21, 2016 40.74 40.75 40.37 40.39 29,331 -0.31(-0.76%)
Apr 20, 2016 40.82 40.91 40.57 40.70 83,197 -0.02(-0.04%)
Apr 19, 2016 40.59 40.87 40.56 40.72 36,341 +0.23(+0.57%)
Apr 18, 2016 39.98 40.50 39.94 40.49 32,560 +0.28(+0.69%)
Apr 15, 2016 39.94 40.26 39.94 40.21 56,679 +0.19(+0.48%)
Apr 14, 2016 40.14 40.15 39.97 40.02 39,094 -0.13(-0.33%)
Apr 13, 2016 39.55 40.18 39.49 40.15 75,022 +0.92(+2.34%)
Apr 12, 2016 38.85 39.42 38.78 39.23 338,338 +0.46(+1.19%)
Apr 11, 2016 38.98 39.36 38.77 38.77 61,611 +0.08(+0.21%)
Apr 08, 2016 38.89 39.10 38.63 38.69 74,045 +0.17(+0.45%)
Apr 07, 2016 38.80 38.90 38.30 38.51 61,069 -0.59(-1.52%)
Apr 06, 2016 38.82 39.15 38.67 39.11 169,368 +0.21(+0.55%)
Apr 05, 2016 39.21 39.23 38.88 38.90 56,127 -0.47(-1.21%)
Apr 04, 2016 39.89 39.94 39.37 39.37 123,034 -0.45(-1.13%)
Apr 01, 2016 39.59 39.89 39.48 39.82 36,656 -0.11(-0.29%)
Mar 31, 2016 39.90 40.04 39.74 39.93 48,236 +0.03(+0.08%)
Mar 30, 2016 40.07 40.07 39.71 39.90 131,649 +0.04(+0.10%)
Mar 29, 2016 38.65 39.86 38.58 39.86 1,196,356 +1.05(+2.71%)
Mar 28, 2016 38.90 38.97 38.51 38.81 281,172 +0.01(+0.02%)
Mar 24, 2016 38.44 38.80 38.80 38.80 113,086 +0.20(+0.51%)
Mar 23, 2016 39.13 39.13 38.57 38.60 45,796 -0.65(-1.66%)
Mar 22, 2016 39.24 39.43 39.08 39.26 65,353 -0.21(-0.54%)
Mar 21, 2016 39.39 39.55 39.19 39.47 35,877 -0.07(-0.18%)
Mar 18, 2016 39.39 39.60 39.39 39.54 40,371 +0.32(+0.82%)
Mar 17, 2016 38.37 39.39 38.37 39.22 33,181 +0.90(+2.35%)
Mar 16, 2016 37.84 38.44 37.84 38.32 68,934 +0.26(+0.68%)
Mar 15, 2016 38.41 38.41 37.98 38.06 25,989 -0.55(-1.43%)
Mar 14, 2016 38.74 39.16 37.64 38.61 52,364 -0.15(-0.39%)
Mar 11, 2016 38.23 38.78 38.23 38.76 31,409 +0.81(+2.14%)
Mar 10, 2016 38.31 38.39 37.63 37.95 49,146 -0.31(-0.82%)
Mar 09, 2016 38.15 38.31 38.07 38.26 42,405 +0.26(+0.69%)
Mar 08, 2016 38.74 38.74 37.91 38.00 52,935 -0.98(-2.52%)
Mar 07, 2016 38.23 38.99 38.23 38.99 41,991 +0.60(+1.55%)
Mar 04, 2016 38.19 38.62 38.06 38.39 63,990 +0.31(+0.80%)
Mar 03, 2016 37.61 38.10 37.61 38.08 40,272 +0.48(+1.28%)
Mar 02, 2016 37.11 37.60 37.07 37.60 33,277 +0.62(+1.67%)
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.