• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    S&P 1500 Value Tilt ETF SPDR (NY: VLU )

    182.19 -0.71 (-0.39%)
    Official Closing Price Updated: 4:10 PM EDT, Oct 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 (%)
    Oct 02, 2024 182.40 183.22 182.24 182.89 48,136 -0.51(-0.28%)
    Oct 01, 2024 182.74 183.86 182.74 183.40 9,414 -1.02(-0.55%)
    Sep 30, 2024 183.75 184.42 183.42 184.42 2,256 +0.58(+0.32%)
    Sep 27, 2024 183.94 184.57 183.76 183.84 4,851 +0.76(+0.41%)
    Sep 26, 2024 183.01 183.15 182.88 183.08 2,953 +1.08(+0.59%)
    Sep 25, 2024 183.39 183.39 182.01 182.01 5,599 -1.18(-0.64%)
    Sep 24, 2024 183.28 183.28 182.80 183.19 2,795 +0.01(+0.00%)
    Sep 23, 2024 182.94 183.28 182.93 183.18 2,981 +0.62(+0.34%)
    Sep 20, 2024 182.76 182.76 181.93 182.56 7,737 -0.48(-0.26%)
    Sep 19, 2024 183.26 183.44 182.89 183.03 6,946 +2.00(+1.10%)
    Sep 18, 2024 180.91 182.27 180.91 181.04 6,362 +0.07(+0.04%)
    Sep 17, 2024 181.36 181.92 180.70 180.97 3,801 +0.34(+0.19%)
    Sep 16, 2024 179.82 180.63 179.82 180.63 5,077 +1.25(+0.69%)
    Sep 13, 2024 179.52 179.52 179.16 179.39 2,149 +1.69(+0.95%)
    Sep 12, 2024 176.94 177.78 176.80 177.69 3,419 +1.09(+0.61%)
    Sep 11, 2024 176.32 176.61 173.13 176.61 3,813 +0.10(+0.05%)
    Sep 10, 2024 176.66 176.66 175.31 176.51 5,827 -0.30(-0.17%)
    Sep 09, 2024 176.16 177.58 176.16 176.81 80,191 +1.53(+0.87%)
    Sep 06, 2024 176.24 176.84 175.28 175.28 4,295 -2.34(-1.32%)
    Sep 05, 2024 178.76 178.76 177.54 177.63 3,111 -1.26(-0.71%)
    Sep 04, 2024 179.78 179.97 178.55 178.89 4,415 -0.24(-0.13%)
    Sep 03, 2024 180.56 180.97 178.81 179.13 7,083 -2.48(-1.37%)
    Aug 30, 2024 180.77 181.61 179.65 181.61 3,585 +1.68(+0.93%)
    Aug 29, 2024 180.10 180.86 179.93 179.93 3,324 +0.57(+0.32%)
    Aug 28, 2024 179.76 179.76 178.48 179.36 3,642 -0.24(-0.13%)
    Aug 27, 2024 179.78 179.78 179.43 179.59 3,922 -0.15(-0.08%)
    Aug 26, 2024 180.16 180.17 179.74 179.74 3,214 -0.02(-0.01%)
    Aug 23, 2024 178.59 179.76 178.23 179.76 4,599 +2.70(+1.53%)
    Aug 22, 2024 178.61 178.61 177.03 177.06 2,428 -0.81(-0.46%)
    Aug 21, 2024 177.88 177.91 177.38 177.87 5,187 +0.81(+0.46%)
    Aug 20, 2024 177.67 177.72 177.05 177.06 8,246 -0.92(-0.52%)
    Aug 19, 2024 176.70 177.99 176.70 177.99 6,850 +1.27(+0.72%)
    Aug 16, 2024 176.38 176.73 176.38 176.71 1,993 +0.91(+0.52%)
    Aug 15, 2024 176.07 176.19 175.51 175.80 3,609 +2.03(+1.17%)
    Aug 14, 2024 173.61 173.86 173.55 173.77 2,410 +0.58(+0.33%)
    Aug 13, 2024 172.07 173.19 171.68 173.19 4,320 +1.86(+1.09%)
    Aug 12, 2024 172.68 172.68 171.11 171.33 8,847 -0.77(-0.45%)
    Aug 09, 2024 170.77 172.10 170.77 172.10 5,784 +0.47(+0.27%)
    Aug 08, 2024 169.71 171.71 169.71 171.63 11,486 +2.88(+1.71%)
    Aug 07, 2024 171.64 171.64 168.73 168.74 8,761 -0.84(-0.50%)
    Aug 06, 2024 169.06 171.43 169.06 169.59 59,163 +1.33(+0.79%)
    Aug 05, 2024 168.16 169.49 167.35 168.26 9,206 -4.44(-2.57%)
    Aug 02, 2024 174.13 174.28 171.76 172.70 6,357 -3.83(-2.17%)
    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.