Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Value Equity ETF SPDR (NY: SYV )

N/A UNCHANGED
Last Price Updated: 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 31, 2014 41.16 41.25 41.15 41.25 930 +1.46(+3.68%)
Oct 24, 2014 39.78 39.78 39.78 39.78 529 +0.08(+0.21%)
Oct 23, 2014 39.71 39.71 39.70 39.70 882 +1.49(+3.89%)
Oct 17, 2014 38.21 38.21 38.21 38.21 2 -0.01(-0.02%)
Oct 14, 2014 38.24 38.24 38.11 38.22 6 -0.80(-2.05%)
Oct 10, 2014 39.02 39.02 39.02 39.02 38 -1.11(-2.76%)
Oct 03, 2014 40.13 40.13 40.13 40.13 6 +0.57(+1.43%)
Oct 02, 2014 39.56 39.56 39.56 39.56 133 -0.66(-1.65%)
Oct 01, 2014 40.23 40.23 40.23 40.23 133 -0.12(-0.30%)
Sep 30, 2014 40.35 40.35 40.35 40.35 816 +0.20(+0.51%)
Sep 29, 2014 40.35 40.35 40.14 40.14 1,856 -0.42(-1.04%)
Sep 25, 2014 40.57 40.57 40.57 40.57 0 -0.00(-0.00%)
Sep 24, 2014 40.75 40.75 40.57 40.57 488 -0.07(-0.18%)
Sep 23, 2014 40.64 40.64 40.64 40.64 132 -0.41(-1.00%)
Sep 22, 2014 41.05 41.05 41.05 41.05 245 +0.03(+0.08%)
Sep 08, 2014 41.02 41.02 41.02 41.02 0 +0.00(+0.00%)
Sep 04, 2014 41.02 41.02 41.02 41.02 0 +0.00(+0.00%)
Sep 03, 2014 41.02 41.02 41.02 41.02 68 +0.00(+0.00%)
Sep 02, 2014 41.02 41.02 41.02 41.02 397 +0.12(+0.30%)
Aug 27, 2014 40.94 40.90 40.90 40.90 264 -0.02(-0.04%)
Aug 26, 2014 41.02 41.02 41.02 40.91 1,722 +0.20(+0.48%)
Aug 25, 2014 40.90 40.90 40.67 40.72 9,407 -0.07(-0.17%)
Aug 21, 2014 40.79 40.79 40.79 40.79 132 +1.94(+4.99%)
Aug 05, 2014 39.15 38.85 38.85 38.85 264 -0.89(-2.24%)
Jul 17, 2014 40.05 39.74 39.74 39.74 2,782 -0.29(-0.72%)
Jul 15, 2014 40.04 40.02 40.02 40.02 794 +1.54(+4.00%)
Jul 14, 2014 38.35 38.48 38.48 38.48 27 +0.00(+0.00%)
Jun 30, 2014 38.48 38.48 38.48 38.48 0 +0.00(+0.00%)
Jun 24, 2014 38.48 38.48 38.48 38.48 0 +0.00(+0.00%)
May 21, 2014 38.48 38.48 38.48 38.48 132 -0.29(-0.76%)
May 13, 2014 38.76 38.78 38.78 38.78 14,574 +0.13(+0.33%)
May 12, 2014 38.68 38.69 38.62 38.65 41,869 +0.18(+0.47%)
May 01, 2014 38.63 38.47 38.47 38.47 1,324 +0.18(+0.47%)
Apr 29, 2014 38.32 38.29 38.29 38.29 529 +0.20(+0.54%)
Apr 25, 2014 38.08 38.08 38.08 38.08 132 -0.17(-0.45%)
Apr 24, 2014 38.27 38.27 38.21 38.26 17,993 +0.45(+1.20%)
Apr 10, 2014 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Apr 04, 2014 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Apr 01, 2014 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Mar 18, 2014 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Mar 13, 2014 37.80 37.80 37.80 37.80 132 -0.41(-1.07%)
Mar 12, 2014 38.21 38.21 38.21 38.21 1 +0.00(+0.00%)
Mar 05, 2014 38.21 38.21 38.21 38.21 264 +0.66(+1.77%)
Feb 26, 2014 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Feb 21, 2014 37.55 37.55 37.55 37.55 132 +0.38(+1.04%)
Feb 13, 2014 37.16 37.16 37.16 37.16 0 +1.69(+4.77%)
Feb 05, 2014 35.47 35.47 35.47 35.47 0 -0.86(-2.37%)
Feb 03, 2014 36.33 36.33 36.33 36.33 0 +0.00(+0.00%)
Jan 29, 2014 36.33 36.33 36.33 36.33 0 -1.47(-3.89%)
Jan 27, 2014 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Jan 23, 2014 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Jan 22, 2014 37.80 37.80 37.80 37.80 1 +0.00(+0.00%)
Jan 21, 2014 38.00 38.00 37.74 37.80 397 -0.12(-0.32%)
Jan 16, 2014 37.92 37.92 37.92 37.92 132 -0.14(-0.36%)
Jan 15, 2014 38.05 38.06 38.05 38.06 8,658 +0.05(+0.14%)
Jan 13, 2014 38.01 38.01 38.01 38.01 0 +0.00(+0.00%)
Jan 10, 2014 38.01 38.01 38.01 38.01 26 +0.00(+0.00%)
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.