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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	86.06	87.82	85.99	87.82	680,493	+1.74(+2.02%)
Nov 04, 2024	85.52	86.69	85.37	86.08	155,454	+0.50(+0.58%)
Nov 01, 2024	85.85	86.39	85.38	85.58	630,986	+0.26(+0.30%)
Oct 31, 2024	86.53	86.83	85.32	85.32	283,709	-1.38(-1.59%)
Oct 30, 2024	86.22	87.80	86.22	86.70	151,863	+0.27(+0.31%)
Oct 29, 2024	86.15	86.57	85.88	86.43	191,699	-0.30(-0.35%)
Oct 28, 2024	85.82	86.89	85.82	86.73	125,904	+1.55(+1.82%)
Oct 25, 2024	86.25	86.36	85.09	85.18	85,067	-0.49(-0.57%)
Oct 24, 2024	85.77	85.94	85.12	85.67	125,197	+0.25(+0.29%)
Oct 23, 2024	85.58	85.88	84.71	85.42	116,550	-0.53(-0.62%)
Oct 22, 2024	86.07	86.18	85.61	85.95	96,920	-0.30(-0.35%)
Oct 21, 2024	87.97	88.04	86.25	86.25	146,312	-1.87(-2.12%)
Oct 18, 2024	88.35	88.44	87.97	88.12	132,863	-0.02(-0.02%)
Oct 17, 2024	88.32	88.32	87.61	88.14	98,067	-0.16(-0.18%)
Oct 16, 2024	87.57	88.45	87.51	88.30	128,164	+1.33(+1.53%)
Oct 15, 2024	86.45	88.00	86.39	86.97	114,814	+0.50(+0.58%)
Oct 14, 2024	85.90	86.55	85.47	86.47	117,573	+0.57(+0.66%)
Oct 11, 2024	84.55	86.03	84.55	85.90	97,023	+1.49(+1.77%)
Oct 10, 2024	84.25	84.41	83.72	84.41	94,036	-0.46(-0.54%)
Oct 09, 2024	84.50	85.45	84.31	84.87	107,618	+0.36(+0.43%)
Oct 08, 2024	84.72	84.89	84.27	84.51	107,606	-0.15(-0.18%)
Oct 07, 2024	85.26	85.26	84.10	84.66	109,195	-0.91(-1.06%)
Oct 04, 2024	85.46	85.93	84.90	85.57	99,181	+1.23(+1.46%)
Oct 03, 2024	84.44	84.65	83.85	84.34	134,805	-0.59(-0.69%)
Oct 02, 2024	85.03	85.76	84.82	84.93	74,340	-0.55(-0.64%)
Oct 01, 2024	86.61	86.61	84.94	85.48	197,421	-1.34(-1.54%)
Sep 30, 2024	86.24	86.95	85.96	86.82	707,840	+0.28(+0.32%)
Sep 27, 2024	86.68	87.39	86.23	86.54	113,945	+0.66(+0.77%)
Sep 26, 2024	85.98	86.55	85.68	85.88	117,251	+0.73(+0.86%)
Sep 25, 2024	86.32	86.32	85.02	85.15	244,163	-1.21(-1.40%)
Sep 24, 2024	86.76	86.86	86.16	86.36	139,912	+0.07(+0.08%)
Sep 23, 2024	86.84	86.92	86.00	86.29	171,966	-0.23(-0.27%)
Sep 20, 2024	86.98	87.08	86.38	86.52	207,934	-0.98(-1.13%)
Sep 19, 2024	87.90	87.90	86.77	87.51	173,779	+1.56(+1.82%)
Sep 18, 2024	85.83	88.03	85.48	85.95	188,538	+0.08(+0.09%)
Sep 17, 2024	85.87	86.83	85.69	85.87	257,322	+0.57(+0.66%)
Sep 16, 2024	85.02	85.35	84.57	85.30	190,808	+0.59(+0.69%)
Sep 13, 2024	83.35	84.74	83.35	84.71	137,589	+2.23(+2.70%)
Sep 12, 2024	81.84	82.93	81.39	82.48	144,848	+0.98(+1.21%)
Sep 11, 2024	81.19	81.67	79.75	81.50	142,838	-0.05(-0.06%)
Sep 10, 2024	81.91	81.91	80.70	81.55	134,002	-0.29(-0.35%)
Sep 09, 2024	82.26	82.43	81.57	81.84	140,604	-0.37(-0.45%)
Sep 06, 2024	83.66	84.19	82.01	82.21	160,329	-1.47(-1.76%)
Sep 05, 2024	84.24	84.57	83.40	83.68	99,180	-0.27(-0.32%)
Sep 04, 2024	83.80	84.72	83.57	83.95	125,059	-0.07(-0.08%)

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.