Skip to main content

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

77.12 -0.21 (-0.27%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.38 23.49 23.27 23.49 7,585 -0.21(-0.87%)
May 30, 2012 23.68 23.74 23.65 23.70 7,049 -0.37(-1.53%)
May 29, 2012 23.79 24.07 23.79 24.07 12,601 +0.36(+1.54%)
May 25, 2012 23.76 23.85 23.70 23.70 16,660 -0.03(-0.14%)
May 24, 2012 23.68 23.77 23.46 23.74 21,726 +0.03(+0.14%)
May 23, 2012 23.32 23.70 23.19 23.70 102,944 +0.22(+0.95%)
May 22, 2012 23.80 23.93 23.48 23.48 30,873 -0.25(-1.06%)
May 21, 2012 23.42 23.73 23.32 23.73 6,581 +0.43(+1.83%)
May 18, 2012 23.58 23.71 23.31 23.31 17,850 -0.25(-1.07%)
May 17, 2012 24.06 24.06 23.56 23.56 18,507 -0.50(-2.09%)
May 16, 2012 24.40 24.44 24.06 24.06 19,762 -0.34(-1.38%)
May 15, 2012 24.34 24.49 24.30 24.40 34,874 +0.02(+0.10%)
May 14, 2012 24.26 24.43 24.26 24.37 53,283 -0.24(-0.98%)
May 11, 2012 24.40 24.73 24.40 24.61 32,206 -0.04(-0.18%)
May 10, 2012 24.79 24.82 24.64 24.66 12,272 +0.08(+0.32%)
May 09, 2012 24.48 24.59 24.45 24.58 7,524 -0.16(-0.65%)
May 08, 2012 24.52 24.74 24.40 24.74 8,647 +0.00(+0.01%)
May 07, 2012 24.47 24.79 24.47 24.74 54,060 +0.06(+0.25%)
May 04, 2012 24.99 24.99 24.59 24.67 18,275 -0.44(-1.75%)
May 03, 2012 25.46 25.46 25.02 25.11 33,105 -0.36(-1.43%)
May 02, 2012 25.12 25.50 25.12 25.48 98,900 +0.09(+0.35%)
May 01, 2012 25.76 25.91 25.38 25.39 39,297 -0.11(-0.43%)
Apr 30, 2012 25.75 25.75 25.41 25.50 13,666 -0.28(-1.08%)
Apr 27, 2012 25.55 25.78 25.30 25.78 10,032 +0.33(+1.29%)
Apr 26, 2012 25.35 25.52 25.33 25.45 13,843 +0.11(+0.45%)
Apr 25, 2012 25.31 25.37 25.21 25.33 20,812 +0.42(+1.70%)
Apr 24, 2012 24.71 25.00 24.71 24.91 25,045 +0.20(+0.79%)
Apr 23, 2012 24.74 24.74 24.55 24.71 3,450 -0.39(-1.54%)
Apr 20, 2012 25.32 25.34 25.10 25.10 3,334 +0.21(+0.85%)
Apr 19, 2012 25.09 25.22 24.80 24.89 9,985 -0.29(-1.15%)
Apr 18, 2012 25.19 25.19 24.96 25.18 10,046 -0.39(-1.53%)
Apr 17, 2012 25.27 25.57 25.27 25.57 9,936 +0.57(+2.28%)
Apr 16, 2012 24.98 25.09 24.85 25.00 8,862 +0.16(+0.65%)
Apr 13, 2012 25.11 25.11 24.83 24.84 8,551 -0.46(-1.81%)
Apr 12, 2012 25.15 25.30 25.15 25.30 34,187 +0.56(+2.27%)
Apr 11, 2012 24.64 24.77 24.64 24.73 13,843 +0.29(+1.19%)
Apr 10, 2012 25.00 25.00 24.44 24.44 17,780 -0.62(-2.46%)
Apr 09, 2012 25.11 25.15 24.92 25.06 22,226 -0.47(-1.84%)
Apr 05, 2012 25.56 25.69 25.47 25.53 21,560 -0.07(-0.26%)
Apr 04, 2012 25.65 25.65 25.55 25.60 6,089 -0.51(-1.94%)
Apr 03, 2012 26.32 26.32 25.97 26.10 7,675 -0.10(-0.38%)
Apr 02, 2012 25.84 26.22 25.84 26.20 22,529 +0.22(+0.85%)
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%)
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.