Skip to main content

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

77.13 -0.20 (-0.26%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.00 25.11 24.80 24.85 6,942 -0.19(-0.75%)
Jun 28, 2007 24.99 25.15 24.97 25.04 12,374 +0.19(+0.77%)
Jun 27, 2007 24.46 24.85 24.46 24.85 9,960 +0.27(+1.09%)
Jun 26, 2007 24.60 24.73 24.58 24.58 18,109 -0.09(-0.36%)
Jun 25, 2007 24.82 24.99 24.67 24.67 20,222 -0.20(-0.79%)
Jun 22, 2007 24.99 24.99 24.80 24.86 14,487 -0.18(-0.70%)
Jun 21, 2007 24.96 25.05 24.79 25.04 14,185 +0.06(+0.25%)
Jun 20, 2007 25.34 25.34 24.97 24.97 12,374 -0.26(-1.04%)
Jun 19, 2007 25.15 25.28 25.07 25.24 539,969 -0.03(-0.12%)
Jun 18, 2007 25.34 25.34 25.23 25.27 9,658 -0.03(-0.10%)
Jun 15, 2007 25.31 25.39 25.26 25.29 15,393 +0.05(+0.21%)
Jun 14, 2007 25.10 25.24 25.10 25.24 5,734 +0.17(+0.66%)
Jun 13, 2007 24.85 25.09 24.81 25.07 21,429 +0.31(+1.27%)
Jun 12, 2007 25.00 25.00 24.76 24.76 16,600 -0.29(-1.15%)
Jun 11, 2007 25.06 25.11 25.03 25.05 14,789 +0.06(+0.23%)
Jun 08, 2007 24.78 25.15 24.74 24.99 15,996 +0.11(+0.43%)
Jun 07, 2007 25.28 25.28 24.88 24.88 22,335 -0.51(-2.00%)
Jun 06, 2007 25.42 25.42 25.33 25.39 14,789 -0.25(-0.97%)
Jun 05, 2007 25.76 25.77 25.55 25.64 21,127 -0.18(-0.69%)
Jun 04, 2007 25.73 25.84 25.72 25.82 18,109 +0.06(+0.23%)
Jun 01, 2007 25.81 25.84 25.71 25.76 11,167 +0.18(+0.69%)
May 31, 2007 25.64 25.64 25.53 25.58 6,942 +0.06(+0.25%)
May 30, 2007 25.19 25.52 25.19 25.52 147,593 +0.22(+0.88%)
May 29, 2007 25.25 25.35 25.21 25.30 15,996 +0.22(+0.87%)
May 25, 2007 25.04 25.13 25.03 25.08 3,923 +0.19(+0.77%)
May 24, 2007 25.20 25.37 24.89 24.89 33,804 -0.41(-1.64%)
May 23, 2007 25.45 25.55 25.30 25.30 3,621 -0.10(-0.38%)
May 22, 2007 25.31 25.45 25.27 25.40 7,847 +0.13(+0.53%)
May 21, 2007 25.03 25.36 25.03 25.26 25,051 +0.23(+0.91%)
May 18, 2007 24.93 25.06 24.91 25.03 11,771 +0.09(+0.36%)
May 17, 2007 24.91 25.03 24.90 24.94 4,527 -0.07(-0.27%)
May 16, 2007 25.01 25.01 24.84 25.01 16,600 +0.14(+0.56%)
May 15, 2007 25.03 25.16 24.87 24.87 35,615 -0.21(-0.82%)
May 14, 2007 25.20 25.21 25.03 25.08 51,310 -0.09(-0.36%)
May 11, 2007 25.06 25.17 25.06 25.17 4,527 +0.23(+0.90%)
May 10, 2007 25.18 25.18 24.93 24.94 35,917 -0.33(-1.29%)
May 09, 2007 25.00 25.29 25.00 25.27 33,502 +0.18(+0.72%)
May 08, 2007 24.85 25.09 24.85 25.09 23,844 +0.00(+0.01%)
May 07, 2007 25.08 25.13 25.07 25.08 9,658 +0.04(+0.15%)
May 04, 2007 25.03 25.06 24.96 25.05 7,847 +0.03(+0.11%)
May 03, 2007 24.91 25.04 24.91 25.02 68,816 +0.07(+0.27%)
May 02, 2007 24.63 25.00 24.63 24.95 9,960 +0.29(+1.20%)
May 01, 2007 24.64 24.70 24.53 24.66 10,262 +0.06(+0.26%)
Apr 30, 2007 24.96 24.96 24.59 24.60 19,618 -0.39(-1.56%)
Apr 27, 2007 25.00 25.00 24.96 24.99 5,432 -0.08(-0.30%)
Apr 26, 2007 25.10 25.13 24.93 25.06 11,469 +0.01(+0.04%)
Apr 25, 2007 25.03 25.10 24.92 25.05 6,338 +0.18(+0.73%)
Apr 24, 2007 24.84 24.89 24.73 24.87 15,996 -0.01(-0.04%)
Apr 23, 2007 24.84 24.96 24.84 24.88 16,600 +0.04(+0.16%)
Apr 20, 2007 24.84 24.85 24.76 24.84 8,451 +0.23(+0.94%)
Apr 19, 2007 24.67 24.68 24.60 24.61 15,091 -0.20(-0.81%)
Apr 18, 2007 24.77 24.81 24.64 24.81 12,978 +0.01(+0.04%)
Apr 17, 2007 24.75 24.85 24.74 24.80 9,054 +0.03(+0.10%)
Apr 16, 2007 24.70 24.78 24.67 24.78 49,197 +0.31(+1.27%)
Apr 13, 2007 24.38 24.46 24.37 24.46 4,225 +0.13(+0.53%)
Apr 12, 2007 24.22 24.33 24.12 24.33 23,542 +0.11(+0.46%)
Apr 11, 2007 24.38 24.38 24.18 24.22 9,960 -0.18(-0.72%)
Apr 10, 2007 24.36 24.42 24.35 24.40 14,185 +0.08(+0.31%)
Apr 09, 2007 24.37 24.38 24.28 24.32 28,673 -0.03(-0.14%)
Apr 05, 2007 24.29 24.36 24.27 24.35 2,414 +0.09(+0.38%)
Apr 04, 2007 24.35 24.35 24.25 24.26 10,563 -0.08(-0.34%)
Apr 03, 2007 24.19 24.36 24.19 24.34 9,960 +0.24(+0.99%)
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.