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 (%)
Apr 30, 2024 77.87 78.07 77.05 77.05 140,060 -1.54(-1.96%)
Apr 29, 2024 78.32 78.81 78.27 78.59 114,179 +0.56(+0.71%)
Apr 26, 2024 77.73 78.47 77.60 78.04 110,942 +0.46(+0.59%)
Apr 25, 2024 77.60 77.71 76.82 77.58 130,253 -0.81(-1.04%)
Apr 24, 2024 78.32 78.58 77.83 78.39 130,103 -0.42(-0.53%)
Apr 23, 2024 77.31 79.02 77.17 78.81 159,734 +1.49(+1.93%)
Apr 22, 2024 77.05 77.78 76.67 77.32 178,820 +0.49(+0.63%)
Apr 19, 2024 75.51 76.83 75.51 76.83 286,052 +1.02(+1.35%)
Apr 18, 2024 75.78 76.68 75.47 75.81 219,536 +0.31(+0.41%)
Apr 17, 2024 76.40 76.68 75.45 75.50 360,147 -0.35(-0.46%)
Apr 16, 2024 75.93 76.34 75.29 75.85 204,312 -0.57(-0.74%)
Apr 15, 2024 77.52 78.00 76.06 76.42 234,209 -0.71(-0.91%)
Apr 12, 2024 77.95 78.26 76.83 77.12 192,515 -1.29(-1.65%)
Apr 11, 2024 78.55 78.74 77.61 78.41 205,376 +0.31(+0.39%)
Apr 10, 2024 78.79 79.12 77.64 78.11 186,481 -2.85(-3.52%)
Apr 09, 2024 80.44 80.96 80.23 80.96 197,991 +0.69(+0.85%)
Apr 08, 2024 79.94 80.50 79.85 80.27 144,651 +0.80(+1.01%)
Apr 05, 2024 79.26 79.81 79.00 79.47 174,349 -0.01(-0.01%)
Apr 04, 2024 80.89 81.25 79.25 79.48 227,039 -0.59(-0.73%)
Apr 03, 2024 79.49 80.31 79.44 80.06 176,141 +0.30(+0.37%)
Apr 02, 2024 80.45 80.46 79.43 79.77 216,871 -1.51(-1.86%)
Apr 01, 2024 82.54 82.54 81.23 81.28 183,990 -1.14(-1.39%)
Mar 28, 2024 82.15 82.81 82.12 82.42 271,889 +0.27(+0.33%)
Mar 27, 2024 80.39 82.15 80.35 82.15 189,414 +2.39(+3.00%)
Mar 26, 2024 80.41 80.58 79.72 79.76 156,891 -0.18(-0.22%)
Mar 25, 2024 80.11 80.72 79.91 79.93 154,972 -0.02(-0.02%)
Mar 22, 2024 81.25 81.49 79.93 79.95 165,149 -1.27(-1.57%)
Mar 21, 2024 80.66 81.44 80.65 81.23 293,735 +0.90(+1.13%)
Mar 20, 2024 78.60 80.75 78.36 80.32 289,227 +1.51(+1.92%)
Mar 19, 2024 78.12 78.99 78.12 78.81 268,432 +0.42(+0.53%)
Mar 18, 2024 78.94 78.96 78.18 78.39 120,596 -0.43(-0.54%)
Mar 15, 2024 78.10 79.09 78.10 78.82 181,086 +0.40(+0.50%)
Mar 14, 2024 79.70 79.70 77.78 78.43 166,219 -1.34(-1.67%)
Mar 13, 2024 79.70 80.43 79.62 79.76 161,425 +0.01(+0.01%)
Mar 12, 2024 80.12 80.30 79.35 79.75 131,384 -0.47(-0.59%)
Mar 11, 2024 80.07 80.63 79.87 80.23 156,655 -0.14(-0.17%)
Mar 08, 2024 80.82 81.47 80.10 80.37 185,467 +0.19(+0.23%)
Mar 07, 2024 80.08 80.69 79.98 80.18 285,991 +0.67(+0.85%)
Mar 06, 2024 79.95 79.98 79.07 79.50 262,051 +0.12(+0.15%)
Mar 05, 2024 79.00 80.07 79.00 79.39 119,943 -0.03(-0.04%)
Mar 04, 2024 79.96 80.24 79.27 79.42 262,837 -0.50(-0.63%)
Mar 01, 2024 79.71 79.98 78.89 79.92 122,739 +0.20(+0.25%)
Feb 29, 2024 80.04 80.68 79.30 79.72 172,962 +0.57(+0.72%)
Feb 28, 2024 79.05 79.68 78.73 79.15 93,217 -0.41(-0.51%)
Feb 27, 2024 79.35 79.82 79.35 79.55 149,162 +0.80(+1.02%)
Feb 26, 2024 78.95 79.43 78.52 78.75 150,163 -0.35(-0.44%)
Feb 23, 2024 78.96 79.60 78.50 79.10 346,110 +0.15(+0.19%)
Feb 22, 2024 79.18 79.28 78.58 78.95 207,817 -0.04(-0.05%)
Feb 21, 2024 78.94 79.21 78.45 78.99 182,245 -0.33(-0.41%)
Feb 20, 2024 79.20 79.82 79.04 79.32 253,914 -0.82(-1.02%)
Feb 16, 2024 79.90 80.91 79.67 80.14 207,120 -0.89(-1.10%)
Feb 15, 2024 79.48 81.08 79.48 81.03 293,952 +2.36(+3.00%)
Feb 14, 2024 78.41 78.95 77.57 78.66 221,431 +1.36(+1.75%)
Feb 13, 2024 77.93 78.32 76.60 77.31 376,848 -3.12(-3.87%)
Feb 12, 2024 78.82 80.73 78.82 80.42 240,906 +1.84(+2.34%)
Feb 09, 2024 78.08 78.72 77.45 78.58 911,525 +0.67(+0.86%)
Feb 08, 2024 76.94 77.99 76.54 77.91 920,702 +0.92(+1.19%)
Feb 07, 2024 77.77 77.77 76.65 76.99 242,678 -0.45(-0.59%)
Feb 06, 2024 76.82 77.69 76.51 77.45 335,352 +0.60(+0.79%)
Feb 05, 2024 77.42 77.42 76.23 76.84 231,075 -1.43(-1.83%)
Feb 02, 2024 77.81 78.70 77.34 78.28 274,455 -0.50(-0.64%)
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.