• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    84.46 -2.02 (-2.34%)
    Streaming Delayed Price Updated: 3:30 PM EDT, Sep 3, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 30, 2024 86.45 86.60 85.51 86.48 71,360 +0.33(+0.38%)
    Aug 29, 2024 86.18 86.74 85.42 86.15 94,455 +0.39(+0.45%)
    Aug 28, 2024 85.43 86.22 85.22 85.76 125,489 -0.04(-0.05%)
    Aug 27, 2024 85.83 86.02 85.38 85.80 141,559 -0.62(-0.72%)
    Aug 26, 2024 86.90 87.18 86.28 86.42 241,995 +0.05(+0.06%)
    Aug 23, 2024 84.27 86.76 84.12 86.37 172,274 +2.68(+3.20%)
    Aug 22, 2024 84.25 84.48 83.55 83.69 179,810 -0.62(-0.74%)
    Aug 21, 2024 84.02 84.36 83.56 84.31 242,901 +0.76(+0.91%)
    Aug 20, 2024 84.48 84.48 83.50 83.55 122,085 -1.09(-1.29%)
    Aug 19, 2024 83.97 84.64 83.97 84.64 135,546 +0.68(+0.81%)
    Aug 16, 2024 83.28 84.38 83.28 83.96 129,744 +0.45(+0.54%)
    Aug 15, 2024 83.22 84.05 82.98 83.51 278,168 +1.92(+2.35%)
    Aug 14, 2024 82.24 82.24 81.25 81.59 113,858 -0.24(-0.29%)
    Aug 13, 2024 80.92 81.98 80.48 81.83 109,981 +1.56(+1.94%)
    Aug 12, 2024 81.65 81.73 80.05 80.27 154,825 -1.24(-1.52%)
    Aug 09, 2024 81.98 81.98 81.04 81.51 122,227 -0.36(-0.44%)
    Aug 08, 2024 81.15 81.89 80.96 81.87 92,226 +1.66(+2.07%)
    Aug 07, 2024 82.28 82.42 80.11 80.21 115,019 -0.52(-0.64%)
    Aug 06, 2024 80.26 81.63 79.29 80.73 192,470 +1.01(+1.27%)
    Aug 05, 2024 78.64 80.64 77.68 79.72 305,768 -2.67(-3.24%)
    Aug 02, 2024 82.89 83.33 81.55 82.39 291,790 -2.93(-3.43%)
    Aug 01, 2024 87.84 88.24 84.70 85.32 661,236 -2.42(-2.76%)
    Jul 31, 2024 87.54 89.45 86.82 87.74 214,319 +0.43(+0.49%)
    Jul 30, 2024 86.77 87.49 86.68 87.31 145,698 +0.72(+0.83%)
    Jul 29, 2024 87.44 87.59 86.26 86.59 152,981 -0.73(-0.84%)
    Jul 26, 2024 86.84 87.38 86.21 87.32 227,791 +1.58(+1.84%)
    Jul 25, 2024 84.52 86.90 84.52 85.74 275,528 +1.23(+1.46%)
    Jul 24, 2024 85.42 86.40 84.43 84.51 272,332 -1.39(-1.62%)
    Jul 23, 2024 84.79 86.36 84.77 85.90 295,164 +0.66(+0.77%)
    Jul 22, 2024 84.22 85.33 83.28 85.24 210,175 +1.13(+1.34%)
    Jul 19, 2024 84.48 84.70 83.69 84.11 97,665 -0.64(-0.76%)
    Jul 18, 2024 85.72 87.11 84.35 84.75 197,659 -1.34(-1.56%)
    Jul 17, 2024 85.19 87.12 85.19 86.09 227,617 +0.21(+0.24%)
    Jul 16, 2024 83.47 85.91 83.47 85.88 255,745 +2.93(+3.53%)
    Jul 15, 2024 82.24 83.50 82.11 82.95 282,840 +1.17(+1.43%)
    Jul 12, 2024 81.88 82.51 81.63 81.78 198,730 +0.61(+0.75%)
    Jul 11, 2024 79.59 81.33 79.57 81.17 287,492 +3.01(+3.85%)
    Jul 10, 2024 77.64 78.24 77.42 78.16 174,656 +0.86(+1.11%)
    Jul 09, 2024 77.63 77.83 77.08 77.30 143,632 -0.39(-0.50%)
    Jul 08, 2024 77.76 78.29 77.64 77.69 254,688 +0.46(+0.60%)
    Jul 05, 2024 77.79 77.79 77.12 77.23 195,229 -0.57(-0.73%)
    Jul 03, 2024 78.07 78.44 77.80 77.80 353,770 -0.11(-0.14%)
    Jul 02, 2024 77.54 78.03 77.54 77.91 221,536 +0.38(+0.49%)
    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.