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 (%)
May 31, 2018 63.06 63.06 62.47 62.47 2,156 -0.62(-0.98%)
May 30, 2018 62.33 63.15 62.33 63.09 8,519 +1.18(+1.91%)
May 29, 2018 62.35 62.62 61.90 61.91 4,498 -1.13(-1.79%)
May 25, 2018 63.04 63.04 63.04 0 -0.39(-0.62%)
May 24, 2018 63.45 63.45 62.96 63.43 1,845 -0.15(-0.23%)
May 23, 2018 63.52 63.58 62.99 63.58 15,313 +0.09(+0.14%)
May 22, 2018 64.00 64.00 63.49 63.49 2,562 -0.11(-0.17%)
May 21, 2018 63.23 63.70 63.23 63.59 8,418 +0.39(+0.62%)
May 18, 2018 63.41 63.41 63.15 63.20 893 -0.21(-0.34%)
May 17, 2018 63.66 63.66 63.42 63.42 1,621 -0.02(-0.03%)
May 16, 2018 63.44 63.44 63.44 63.44 219 +0.56(+0.90%)
May 15, 2018 62.98 63.06 62.76 62.87 6,510 -0.44(-0.70%)
May 14, 2018 63.67 63.67 63.31 63.31 2,676 +0.06(+0.09%)
May 11, 2018 63.24 63.30 63.06 63.26 4,172 +0.21(+0.34%)
May 10, 2018 62.78 63.06 62.72 63.05 3,873 +0.80(+1.29%)
May 09, 2018 62.24 62.24 62.24 62.24 806 +0.79(+1.28%)
May 08, 2018 61.54 61.72 61.45 61.45 1,353 -0.23(-0.37%)
May 07, 2018 61.69 61.69 61.59 61.68 719 +0.18(+0.30%)
May 04, 2018 59.99 61.58 59.99 61.50 11,918 +1.10(+1.83%)
May 03, 2018 60.45 60.45 60.28 60.40 5,787 -0.58(-0.96%)
May 02, 2018 61.48 61.61 60.98 60.98 6,482 -0.64(-1.04%)
May 01, 2018 61.83 61.83 61.25 61.62 6,178 -0.50(-0.81%)
Apr 30, 2018 63.18 63.18 62.04 62.12 14,283 -0.40(-0.64%)
Apr 27, 2018 62.56 62.57 62.49 62.52 1,365 -0.13(-0.21%)
Apr 26, 2018 62.38 62.67 62.26 62.65 2,432 +0.45(+0.72%)
Apr 25, 2018 62.37 62.37 61.81 62.21 4,587 +0.43(+0.70%)
Apr 24, 2018 62.93 63.03 61.76 61.78 5,894 -0.48(-0.77%)
Apr 23, 2018 62.42 62.47 62.26 62.26 751 +0.05(+0.09%)
Apr 20, 2018 62.31 62.31 62.17 62.20 4,538 -0.08(-0.13%)
Apr 19, 2018 62.78 62.78 62.28 62.28 710 -0.49(-0.78%)
Apr 18, 2018 62.54 62.89 62.54 62.77 1,033 +0.32(+0.51%)
Apr 17, 2018 62.58 62.66 62.45 62.45 1,648 +0.29(+0.46%)
Apr 16, 2018 61.74 62.25 61.74 62.16 4,732 +0.74(+1.21%)
Apr 12, 2018 61.42 61.42 61.42 107 +0.51(+0.83%)
Apr 11, 2018 60.92 61.25 60.76 60.91 2,879 -0.38(-0.61%)
Apr 10, 2018 60.92 61.31 60.78 61.29 7,051 +0.54(+0.89%)
Apr 09, 2018 60.39 60.74 60.04 60.74 2,456 +1.13(+1.90%)
Apr 06, 2018 60.27 60.27 59.61 59.61 1,635 -1.31(-2.16%)
Apr 05, 2018 61.02 61.02 60.90 60.93 976 +0.23(+0.38%)
Apr 04, 2018 59.56 60.70 59.56 60.70 52,921 +0.61(+1.01%)
Apr 03, 2018 59.57 60.09 59.49 60.09 3,817 +1.07(+1.81%)
Apr 02, 2018 60.34 60.44 58.75 59.03 5,250 -1.26(-2.08%)
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%)
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.