Skip to main content

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

77.09 -0.24 (-0.31%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.28 30.34 30.18 30.18 56,863 -0.07(-0.22%)
Mar 27, 2013 30.13 30.30 29.97 30.25 59,636 -0.06(-0.21%)
Mar 26, 2013 30.36 30.40 30.15 30.31 32,600 +0.20(+0.68%)
Mar 25, 2013 30.24 30.38 30.01 30.11 14,954 -0.05(-0.17%)
Mar 22, 2013 30.14 30.23 30.12 30.16 26,494 +0.06(+0.21%)
Mar 21, 2013 30.37 30.37 30.10 30.10 43,491 -0.19(-0.61%)
Mar 20, 2013 30.49 30.49 30.23 30.29 14,746 +0.12(+0.41%)
Mar 19, 2013 30.28 30.29 29.97 30.16 80,517 -0.11(-0.36%)
Mar 18, 2013 30.08 30.28 29.78 30.27 25,047 -0.08(-0.25%)
Mar 15, 2013 30.27 30.46 30.26 30.35 55,461 +0.09(+0.31%)
Mar 14, 2013 30.05 30.26 30.04 30.26 46,984 +0.35(+1.16%)
Mar 13, 2013 29.86 29.99 29.83 29.91 19,466 +0.13(+0.43%)
Mar 12, 2013 29.80 29.85 29.70 29.78 19,417 -0.11(-0.36%)
Mar 11, 2013 29.82 29.90 29.79 29.89 19,186 -0.03(-0.09%)
Mar 08, 2013 29.89 29.92 29.73 29.92 43,735 +0.23(+0.77%)
Mar 07, 2013 29.51 29.69 29.50 29.69 67,513 +0.16(+0.53%)
Mar 06, 2013 29.49 29.70 29.40 29.53 14,922 +0.12(+0.40%)
Mar 05, 2013 29.23 29.52 29.23 29.41 18,811 +0.33(+1.12%)
Mar 04, 2013 29.07 29.15 28.84 29.09 20,617 -0.02(-0.08%)
Mar 01, 2013 28.93 29.19 28.93 29.11 64,690 +0.09(+0.31%)
Feb 28, 2013 29.06 29.24 29.02 29.02 265,658 -0.02(-0.08%)
Feb 27, 2013 28.70 29.15 28.70 29.05 6,566 +0.28(+0.96%)
Feb 26, 2013 28.72 28.79 28.55 28.77 12,347 -0.45(-1.53%)
Feb 22, 2013 29.21 29.25 29.15 29.22 13,436 +0.23(+0.80%)
Feb 21, 2013 29.21 29.25 28.81 28.98 29,304 -0.24(-0.83%)
Feb 20, 2013 29.75 29.76 29.22 29.22 10,101 -0.51(-1.73%)
Feb 19, 2013 29.44 29.74 29.44 29.74 184,376 +0.40(+1.35%)
Feb 15, 2013 29.43 29.45 29.34 29.34 25,495 -0.03(-0.09%)
Feb 14, 2013 29.22 29.39 29.22 29.37 15,722 +0.12(+0.41%)
Feb 13, 2013 29.22 29.29 29.16 29.25 17,325 +0.07(+0.23%)
Feb 12, 2013 29.12 29.20 29.12 29.18 29,033 +0.19(+0.65%)
Feb 11, 2013 29.12 29.12 28.96 28.99 55,877 -0.07(-0.24%)
Feb 08, 2013 28.94 29.12 28.94 29.06 13,405 +0.16(+0.55%)
Feb 07, 2013 28.96 28.96 28.72 28.90 4,186 +0.05(+0.16%)
Feb 06, 2013 28.62 28.86 28.62 28.86 8,281 +0.27(+0.95%)
Feb 04, 2013 28.75 28.76 28.54 28.58 9,575 -0.27(-0.93%)
Feb 01, 2013 28.82 28.96 28.82 28.85 76,018 +0.25(+0.88%)
Jan 31, 2013 28.40 28.62 28.40 28.60 26,538 +0.11(+0.38%)
Jan 30, 2013 28.57 28.64 28.47 28.49 10,636 -0.31(-1.06%)
Jan 29, 2013 28.71 28.81 28.71 28.80 11,801 +0.08(+0.26%)
Jan 28, 2013 28.67 28.81 28.56 28.72 34,657 -0.03(-0.11%)
Jan 25, 2013 28.83 28.83 28.64 28.75 23,363 +0.13(+0.45%)
Jan 24, 2013 28.53 28.71 28.53 28.63 37,248 +0.17(+0.59%)
Jan 23, 2013 28.55 28.55 28.46 28.46 20,257 -0.11(-0.40%)
Jan 22, 2013 28.26 28.57 28.26 28.57 105,034 +0.32(+1.13%)
Jan 18, 2013 28.19 28.26 28.15 28.25 18,751 +0.07(+0.25%)
Jan 17, 2013 27.90 28.21 28.10 28.18 26,778 +0.28(+1.01%)
Jan 16, 2013 27.86 27.96 27.86 27.90 8,098 -0.10(-0.36%)
Jan 15, 2013 27.72 28.01 27.72 28.01 19,597 +0.18(+0.65%)
Jan 14, 2013 27.84 27.84 27.76 27.82 16,745 -0.04(-0.15%)
Jan 11, 2013 27.88 27.88 27.76 27.87 5,403 -0.03(-0.11%)
Jan 10, 2013 27.97 27.97 27.79 27.90 9,573 +0.07(+0.24%)
Jan 09, 2013 27.85 27.90 27.82 27.83 40,892 +0.09(+0.32%)
Jan 08, 2013 27.90 27.90 27.71 27.74 40,932 -0.14(-0.50%)
Jan 07, 2013 27.90 27.93 27.83 27.88 20,603 -0.16(-0.57%)
Jan 04, 2013 27.93 28.10 27.91 28.04 30,102 +0.23(+0.83%)
Jan 03, 2013 27.82 28.00 27.76 27.81 36,397 +0.04(+0.14%)
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.