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 (%)
Mar 29, 2018 60.28 60.28 60.28 0 +0.47(+0.79%)
Mar 28, 2018 60.09 60.23 59.81 59.81 1,582 +0.06(+0.09%)
Mar 27, 2018 60.71 60.71 59.75 59.75 1,433 -1.05(-1.73%)
Mar 26, 2018 60.17 60.85 59.90 60.80 5,020 +1.51(+2.54%)
Mar 23, 2018 60.56 60.56 59.30 59.30 6,153 -1.29(-2.13%)
Mar 22, 2018 61.66 61.66 60.44 60.59 5,419 -1.46(-2.35%)
Mar 21, 2018 62.24 62.57 61.93 62.05 154,981 +0.55(+0.90%)
Mar 19, 2018 61.50 61.50 61.50 147 -0.98(-1.57%)
Mar 16, 2018 62.48 62.48 62.48 62.48 289 +0.38(+0.61%)
Mar 15, 2018 62.19 62.20 62.05 62.10 1,647 -0.14(-0.23%)
Mar 14, 2018 62.68 62.76 62.24 62.24 1,878 -0.61(-0.97%)
Mar 12, 2018 62.85 62.85 62.85 274 -0.01(-0.01%)
Mar 09, 2018 62.86 62.86 62.86 62.86 1,129 +1.68(+2.74%)
Mar 07, 2018 61.18 61.18 61.18 116 -0.50(-0.81%)
Mar 06, 2018 62.16 62.16 61.51 61.69 3,386 +0.33(+0.53%)
Mar 05, 2018 60.74 61.36 60.55 61.36 508 +0.69(+1.14%)
Mar 02, 2018 60.20 60.67 60.11 60.67 2,326 +0.35(+0.58%)
Mar 01, 2018 61.35 61.35 60.11 60.32 2,417 -0.90(-1.47%)
Feb 28, 2018 62.04 62.06 61.22 61.22 2,365 -0.82(-1.32%)
Feb 27, 2018 62.17 62.19 62.04 62.04 535 -0.67(-1.06%)
Feb 26, 2018 62.71 62.71 62.70 62.71 1,583 +0.89(+1.44%)
Feb 23, 2018 61.50 61.82 61.50 61.82 650 +0.67(+1.10%)
Feb 22, 2018 61.33 61.63 61.01 61.15 5,823 +0.03(+0.05%)
Feb 21, 2018 61.27 61.90 61.11 61.12 5,358 -0.12(-0.20%)
Feb 20, 2018 61.50 61.52 61.15 61.24 10,770 -0.47(-0.76%)
Feb 16, 2018 61.71 61.71 61.71 0 +0.18(+0.29%)
Feb 15, 2018 61.68 61.68 60.97 61.53 6,099 +0.35(+0.58%)
Feb 14, 2018 59.92 61.18 59.92 61.18 9,580 +0.91(+1.51%)
Feb 13, 2018 61.58 61.58 59.96 60.27 3,739 +0.06(+0.10%)
Feb 12, 2018 60.27 60.54 59.83 60.21 18,265 +0.44(+0.73%)
Feb 09, 2018 59.29 59.79 57.76 59.77 2,219 +0.26(+0.44%)
Feb 08, 2018 61.08 61.08 59.55 59.51 3,241 -1.58(-2.58%)
Feb 07, 2018 61.63 60.74 61.08 5,864 +0.64(+1.06%)
Feb 06, 2018 60.41 60.80 59.43 60.44 4,568 -0.17(-0.28%)
Feb 05, 2018 62.54 62.54 60.28 60.61 6,027 -1.92(-3.07%)
Feb 02, 2018 63.08 63.08 62.53 62.53 5,249 -1.21(-1.89%)
Feb 01, 2018 63.58 63.83 63.58 63.74 1,199 -0.11(-0.17%)
Jan 31, 2018 63.93 64.06 63.84 63.84 1,082 -0.26(-0.40%)
Jan 30, 2018 64.21 64.21 63.91 64.10 2,947 -1.04(-1.60%)
Jan 29, 2018 65.08 65.45 65.08 65.14 2,425 -0.15(-0.23%)
Jan 26, 2018 65.10 65.29 65.10 65.29 1,216 +0.59(+0.92%)
Jan 25, 2018 64.80 64.83 64.60 64.70 3,464 -0.07(-0.11%)
Jan 24, 2018 65.01 65.07 64.77 64.77 1,082 +0.11(+0.17%)
Jan 23, 2018 64.94 64.94 64.62 64.67 1,441 -0.04(-0.06%)
Jan 22, 2018 64.31 64.71 64.21 64.71 9,468 +0.60(+0.94%)
Jan 19, 2018 64.06 64.50 63.90 64.10 1,998 +0.36(+0.57%)
Jan 18, 2018 63.95 63.95 63.73 63.74 2,089 -0.27(-0.42%)
Jan 17, 2018 63.77 64.84 63.74 64.01 7,704 +0.24(+0.38%)
Jan 16, 2018 63.89 63.89 63.77 63.77 2,404 +0.02(+0.03%)
Jan 12, 2018 63.75 63.75 63.75 0 +0.57(+0.91%)
Jan 11, 2018 63.04 63.30 62.89 63.18 7,872 +0.33(+0.53%)
Jan 10, 2018 62.79 62.84 62.43 62.84 1,386 +0.09(+0.15%)
Jan 09, 2018 62.65 62.84 62.65 62.75 6,815 +0.19(+0.30%)
Jan 08, 2018 62.37 62.57 62.37 62.57 1,958 +0.23(+0.37%)
Jan 05, 2018 62.37 62.37 61.96 62.33 3,519 +0.42(+0.68%)
Jan 04, 2018 61.71 63.14 61.71 61.91 4,242 +0.26(+0.43%)
Jan 03, 2018 61.58 61.67 61.54 61.65 1,611 +0.30(+0.48%)
Jan 02, 2018 61.28 62.12 61.22 61.35 4,103 -0.03(-0.05%)
Dec 29, 2017 61.38 61.38 61.38 0 +0.08(+0.14%)
Dec 28, 2017 61.23 61.31 61.23 61.30 2,017 +0.18(+0.29%)
Dec 27, 2017 61.14 61.16 61.08 61.12 2,997 -0.06(-0.10%)
Dec 26, 2017 61.26 61.26 61.10 61.18 1,007 +0.04(+0.07%)
Dec 22, 2017 61.04 61.14 61.04 61.14 1,741 +0.12(+0.19%)
Dec 21, 2017 61.02 61.02 61.02 61.02 327 -0.01(-0.01%)
Dec 20, 2017 61.10 61.14 61.03 61.03 947 +0.05(+0.09%)
Dec 19, 2017 61.20 61.26 60.97 60.97 2,857 -0.25(-0.42%)
Dec 18, 2017 61.21 61.29 61.17 61.23 3,424 +0.35(+0.58%)
Dec 15, 2017 61.81 61.81 60.36 60.87 9,916 +0.67(+1.12%)
Dec 14, 2017 60.65 60.66 60.20 60.20 1,008 -0.36(-0.59%)
Dec 13, 2017 60.52 60.57 60.52 60.56 2,975 -0.33(-0.54%)
Dec 12, 2017 60.93 60.93 60.89 60.89 540 +0.20(+0.32%)
Dec 11, 2017 60.69 60.69 60.69 60.69 147 +0.03(+0.05%)
Dec 08, 2017 60.08 60.67 60.08 60.67 4,818 +0.56(+0.93%)
Dec 07, 2017 60.00 60.11 59.92 60.11 331 +0.26(+0.43%)
Dec 06, 2017 60.02 60.02 59.85 59.85 1,062 -0.16(-0.27%)
Dec 05, 2017 60.64 60.64 60.01 60.01 1,199 -0.43(-0.71%)
Dec 04, 2017 60.51 60.76 60.44 60.44 5,207 +1.42(+2.40%)
Dec 01, 2017 60.13 60.13 59.94 59.02 1,447 -0.64(-1.07%)
Nov 30, 2017 59.95 59.95 59.66 59.66 2,421 +0.27(+0.46%)
Nov 29, 2017 59.43 59.43 59.39 59.39 436 +0.39(+0.66%)
Nov 28, 2017 58.32 59.00 58.32 59.00 470 +0.77(+1.33%)
Nov 27, 2017 58.28 58.21 58.22 1,499 -0.05(-0.09%)
Nov 24, 2017 58.28 58.28 58.28 58.28 198 +0.03(+0.05%)
Nov 22, 2017 58.32 58.32 58.25 58.25 954 -0.01(-0.02%)
Nov 21, 2017 58.31 58.32 58.26 58.26 1,534 +0.22(+0.37%)
Nov 20, 2017 57.90 58.04 57.90 58.04 1,314 +0.18(+0.31%)
Nov 17, 2017 57.74 57.86 57.68 57.86 875 -0.04(-0.06%)
Nov 16, 2017 57.78 58.02 57.78 57.90 2,433 +0.38(+0.66%)
Nov 15, 2017 57.33 57.52 57.33 57.52 2,851 -0.02(-0.04%)
Nov 14, 2017 57.61 57.61 57.52 57.54 840 -0.06(-0.11%)
Nov 13, 2017 57.52 57.68 57.52 57.61 1,555 -0.02(-0.03%)
Nov 10, 2017 57.82 57.82 57.57 57.62 1,704 -0.10(-0.17%)
Nov 09, 2017 57.69 57.76 57.69 57.72 2,550 -0.21(-0.36%)
Nov 08, 2017 57.83 57.93 57.83 57.93 438 +0.06(+0.10%)
Nov 07, 2017 58.26 58.26 57.84 57.88 4,449 -0.28(-0.48%)
Nov 06, 2017 58.15 58.16 58.14 58.16 1,104 +0.16(+0.27%)
Nov 02, 2017 58.00 58.00 58.00 16 -0.16(-0.28%)
Nov 01, 2017 58.17 58.17 58.17 58.17 327 +0.25(+0.43%)
Oct 31, 2017 57.87 57.92 57.82 57.92 1,862 +0.18(+0.31%)
Oct 30, 2017 57.85 57.87 57.72 57.74 1,006 -0.22(-0.38%)
Oct 27, 2017 57.77 58.02 57.72 57.96 1,729 -0.18(-0.31%)
Oct 26, 2017 58.13 58.14 58.13 58.14 311 +0.45(+0.78%)
Oct 25, 2017 57.65 57.69 57.65 57.69 1,003 -0.33(-0.56%)
Oct 24, 2017 58.13 58.13 58.01 58.01 550 +0.18(+0.31%)
Oct 23, 2017 58.04 58.05 57.83 57.83 2,410 -0.05(-0.09%)
Oct 20, 2017 57.81 57.92 57.81 57.89 2,867 +0.45(+0.78%)
Oct 18, 2017 57.44 57.44 57.44 39 +0.23(+0.41%)
Oct 17, 2017 57.21 57.25 57.21 57.21 852 +0.18(+0.32%)
Oct 13, 2017 57.02 57.02 57.02 4 -0.18(-0.32%)
Oct 11, 2017 57.21 57.21 57.21 1 -0.21(-0.37%)
Oct 09, 2017 57.42 57.42 57.42 73 +0.16(+0.28%)
Oct 04, 2017 57.26 56 +0.14(+0.24%)
Oct 03, 2017 57.12 57.12 57.12 57.12 218 +1.01(+1.80%)
Sep 27, 2017 56.11 56.11 56.11 0 +0.19(+0.34%)
Sep 22, 2017 55.92 55.92 55.92 0 +0.36(+0.64%)
Sep 20, 2017 55.57 1 -0.21(-0.38%)
Sep 18, 2017 55.78 55.78 55.78 0 +0.18(+0.33%)
Sep 15, 2017 55.83 55.83 55.60 55.60 2,209 +0.13(+0.23%)
Sep 14, 2017 55.51 55.51 55.47 55.47 342 -0.07(-0.13%)
Sep 13, 2017 55.54 55.54 55.54 55.54 315 +0.66(+1.21%)
Sep 11, 2017 54.88 54.88 54.88 0 +0.10(+0.18%)
Sep 01, 2017 54.78 8 +0.78(+1.45%)
Aug 29, 2017 54.00 8 -0.38(-0.70%)
Aug 24, 2017 54.38 54.38 54.38 0 -0.01(-0.01%)
Aug 23, 2017 54.46 54.46 54.38 54.39 2,239 +0.35(+0.66%)
Aug 18, 2017 54.03 82 -0.90(-1.63%)
Aug 16, 2017 54.93 81 +0.10(+0.18%)
Aug 15, 2017 54.86 54.86 54.83 54.83 895 +0.25(+0.46%)
Aug 10, 2017 54.58 14 -0.87(-1.58%)
Aug 08, 2017 55.46 15 +0.28(+0.51%)
Aug 04, 2017 55.17 55.17 55.17 0 +0.39(+0.72%)
Aug 02, 2017 54.78 54.78 54.78 0 -0.25(-0.46%)
Aug 01, 2017 55.07 55.07 55.04 55.04 370 +0.08(+0.14%)
Jul 26, 2017 54.96 6 +0.38(+0.69%)
Jul 19, 2017 54.58 154 +0.19(+0.36%)
Jul 18, 2017 54.44 54.44 54.39 54.39 749 +0.48(+0.88%)
Jul 06, 2017 53.91 40 +0.39(+0.72%)
Jul 03, 2017 53.52 53.52 53.52 53.52 132 +0.22(+0.41%)
Jun 21, 2017 53.31 53.31 53.31 0 -0.27(-0.51%)
Jun 20, 2017 53.58 53.58 53.58 53.58 132 +0.06(+0.12%)
Jun 14, 2017 53.52 22 -0.19(-0.35%)
Jun 13, 2017 53.70 53.70 53.70 53.70 177 -0.12(-0.22%)
Jun 12, 2017 53.83 53.83 53.83 53.83 155 +0.68(+1.29%)
Jun 08, 2017 53.14 25 +0.27(+0.51%)
Jun 06, 2017 52.87 52.87 52.87 0 -0.11(-0.22%)
May 30, 2017 52.98 55 -0.23(-0.44%)
May 26, 2017 53.22 53.22 53.22 53.22 220 +1.30(+2.50%)
May 18, 2017 51.92 1 +0.02(+0.04%)
May 17, 2017 52.15 52.24 50.06 51.90 5,717 -0.90(-1.71%)
May 16, 2017 52.74 52.80 52.74 52.80 649 -0.13(-0.24%)
May 15, 2017 52.96 52.96 52.93 52.93 1,022 +0.27(+0.52%)
May 12, 2017 52.65 52.65 52.65 52.65 321 -0.20(-0.37%)
May 11, 2017 52.85 52.85 52.85 52.85 691 +0.01(+0.01%)
May 05, 2017 52.85 52.85 52.85 0 +0.09(+0.18%)
May 04, 2017 52.83 52.83 52.64 52.75 798 +0.05(+0.09%)
May 03, 2017 52.71 52.71 52.71 52.71 224 -0.20(-0.38%)
May 02, 2017 52.88 52.91 52.74 52.91 1,146 -0.24(-0.45%)
Apr 27, 2017 53.15 143 -0.25(-0.46%)
Apr 26, 2017 53.34 53.53 53.27 53.40 2,652 -0.04(-0.07%)
Apr 25, 2017 53.43 53.51 53.43 53.43 787 +0.83(+1.59%)
Apr 17, 2017 52.60 47 -0.32(-0.60%)
Apr 12, 2017 52.92 75 +0.05(+0.09%)
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.