Skip to main content

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

80.12 -0.24 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 80.78 80.97 79.81 80.12 100,640 -0.24(-0.30%)
May 24, 2024 80.39 80.47 80.03 80.36 83,798 +0.51(+0.64%)
May 23, 2024 81.49 81.49 79.45 79.85 92,830 -1.45(-1.78%)
May 22, 2024 81.59 81.80 80.97 81.30 93,939 -0.41(-0.50%)
May 21, 2024 81.45 81.81 81.45 81.71 103,086 -0.01(-0.01%)
May 20, 2024 82.16 82.50 81.72 81.72 86,046 -0.53(-0.64%)
May 17, 2024 82.30 82.50 82.03 82.25 96,041 -0.13(-0.16%)
May 16, 2024 82.36 82.53 82.17 82.38 87,260 -0.15(-0.18%)
May 15, 2024 83.28 83.33 82.35 82.53 136,476 +0.06(+0.07%)
May 14, 2024 82.50 83.06 82.09 82.47 234,909 +0.86(+1.05%)
May 13, 2024 81.68 82.22 81.50 81.61 182,334 +0.38(+0.47%)
May 10, 2024 81.62 81.69 80.75 81.23 117,393 -0.34(-0.42%)
May 09, 2024 80.63 81.57 80.51 81.57 114,645 +1.04(+1.29%)
May 08, 2024 79.85 80.60 79.69 80.53 217,158 +0.04(+0.05%)
May 07, 2024 80.68 81.09 80.49 80.49 111,755 -0.03(-0.04%)
May 06, 2024 80.29 80.68 80.21 80.52 201,984 +0.74(+0.93%)
May 03, 2024 80.47 80.73 79.51 79.78 130,247 +0.56(+0.71%)
May 02, 2024 78.76 79.23 78.12 79.22 148,555 +1.30(+1.67%)
May 01, 2024 77.67 79.39 77.67 77.92 367,214 +0.35(+0.45%)
Apr 30, 2024 78.39 78.59 77.57 77.57 139,128 -1.55(-1.96%)
Apr 29, 2024 78.85 79.33 78.79 79.12 113,419 +0.56(+0.71%)
Apr 26, 2024 78.25 79.00 78.12 78.56 110,204 +0.46(+0.59%)
Apr 25, 2024 78.12 78.23 77.34 78.10 129,386 -0.82(-1.04%)
Apr 24, 2024 78.85 79.11 78.35 78.92 129,237 -0.42(-0.53%)
Apr 23, 2024 77.83 79.55 77.69 79.34 158,671 +1.50(+1.93%)
Apr 22, 2024 77.57 78.30 77.18 77.84 177,629 +0.49(+0.63%)
Apr 19, 2024 76.02 77.35 76.02 77.35 284,147 +1.03(+1.35%)
Apr 18, 2024 76.29 77.20 75.97 76.32 218,074 +0.31(+0.41%)
Apr 17, 2024 76.91 77.19 75.96 76.01 357,749 -0.35(-0.46%)
Apr 16, 2024 76.44 76.85 75.79 76.36 202,952 -0.57(-0.74%)
Apr 15, 2024 78.04 78.52 76.57 76.93 232,649 -0.71(-0.91%)
Apr 12, 2024 78.47 78.78 77.35 77.64 191,233 -1.30(-1.65%)
Apr 11, 2024 79.08 79.27 78.13 78.94 204,009 +0.31(+0.39%)
Apr 10, 2024 79.32 79.65 78.16 78.63 185,239 -2.87(-3.52%)
Apr 09, 2024 80.98 81.50 80.77 81.50 196,673 +0.69(+0.85%)
Apr 08, 2024 80.48 81.04 80.38 80.81 143,688 +0.81(+1.01%)
Apr 05, 2024 79.79 80.35 79.53 80.00 173,188 -0.01(-0.01%)
Apr 04, 2024 81.43 81.79 79.78 80.01 225,527 -0.59(-0.73%)
Apr 03, 2024 80.02 80.84 79.97 80.60 174,968 +0.30(+0.37%)
Apr 02, 2024 80.99 81.00 79.96 80.30 215,427 -1.52(-1.86%)
Apr 01, 2024 83.09 83.09 81.77 81.82 182,765 -1.15(-1.39%)
Mar 28, 2024 82.70 83.37 82.67 82.97 270,078 +0.27(+0.33%)
Mar 27, 2024 80.93 82.70 80.89 82.70 188,153 +2.41(+3.00%)
Mar 26, 2024 80.95 81.12 80.25 80.29 155,846 -0.18(-0.22%)
Mar 25, 2024 80.65 81.26 80.45 80.47 153,940 -0.02(-0.02%)
Mar 22, 2024 81.79 82.04 80.47 80.49 164,049 -1.28(-1.57%)
Mar 21, 2024 81.20 81.99 81.19 81.77 291,779 +0.91(+1.13%)
Mar 20, 2024 79.13 81.29 78.89 80.86 287,301 +1.52(+1.92%)
Mar 19, 2024 78.64 79.52 78.64 79.34 266,645 +0.42(+0.53%)
Mar 18, 2024 79.47 79.49 78.70 78.92 119,793 -0.43(-0.54%)
Mar 15, 2024 78.62 79.62 78.62 79.35 179,880 +0.40(+0.50%)
Mar 14, 2024 80.24 80.24 78.31 78.95 165,112 -1.34(-1.67%)
Mar 13, 2024 80.24 80.97 80.16 80.30 160,350 +0.01(+0.01%)
Mar 12, 2024 80.66 80.83 79.88 80.29 130,509 -0.48(-0.59%)
Mar 11, 2024 80.61 81.17 80.40 80.76 155,611 -0.14(-0.17%)
Mar 08, 2024 81.36 82.02 80.64 80.90 184,232 +0.19(+0.23%)
Mar 07, 2024 80.62 81.23 80.52 80.71 284,086 +0.68(+0.85%)
Mar 06, 2024 80.49 80.51 79.60 80.04 260,306 +0.12(+0.15%)
Mar 05, 2024 79.53 80.61 79.53 79.92 119,144 -0.03(-0.04%)
Mar 04, 2024 80.50 80.77 79.80 79.95 261,086 -0.51(-0.63%)
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.