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 (%)
Jun 28, 2019 63.79 63.83 63.75 63.83 1,865 +0.41(+0.65%)
Jun 27, 2019 63.28 63.46 63.28 63.42 2,011 +0.19(+0.30%)
Jun 26, 2019 63.65 63.65 63.23 63.23 1,876 -0.38(-0.60%)
Jun 25, 2019 63.85 63.99 63.61 63.61 3,483 -0.36(-0.56%)
Jun 24, 2019 64.04 64.04 63.97 63.97 441 -0.30(-0.47%)
Jun 21, 2019 64.01 64.34 64.01 64.28 4,664 +0.00(+0.01%)
Jun 20, 2019 64.15 64.30 63.91 64.27 6,021 +0.61(+0.97%)
Jun 19, 2019 63.55 63.74 63.45 63.66 8,407 +0.13(+0.21%)
Jun 18, 2019 63.72 63.77 63.48 63.52 9,536 +0.47(+0.75%)
Jun 17, 2019 63.24 63.24 63.05 63.05 6,093 -0.32(-0.50%)
Jun 14, 2019 63.18 63.42 63.18 63.37 5,007 +0.14(+0.22%)
Jun 13, 2019 63.42 63.43 63.23 63.23 3,450 +0.13(+0.21%)
Jun 12, 2019 63.19 63.39 63.10 63.10 2,092 -0.09(-0.15%)
Jun 11, 2019 63.37 63.45 63.19 63.19 2,092 +0.06(+0.10%)
Jun 10, 2019 63.31 63.31 63.13 63.13 739 +0.06(+0.10%)
Jun 07, 2019 63.13 63.19 63.06 63.06 625 +0.29(+0.46%)
Jun 06, 2019 62.46 62.77 62.46 62.77 1,947 +0.36(+0.58%)
Jun 05, 2019 62.27 62.41 62.12 62.41 2,144 +0.22(+0.35%)
Jun 04, 2019 62.94 62.94 61.50 62.19 5,980 +1.32(+2.17%)
Jun 03, 2019 60.39 60.97 60.39 60.87 6,056 +0.59(+0.98%)
May 31, 2019 60.35 60.58 60.28 60.28 521 -0.86(-1.40%)
May 30, 2019 61.59 61.59 61.14 61.14 540 -0.17(-0.27%)
May 29, 2019 61.38 61.39 61.16 61.31 6,955 -0.65(-1.06%)
May 28, 2019 62.57 62.62 61.96 61.96 712 -0.84(-1.34%)
May 24, 2019 62.86 62.97 62.62 62.81 2,921 +0.24(+0.38%)
May 23, 2019 62.33 62.57 62.31 62.57 523 -0.76(-1.20%)
May 22, 2019 63.47 63.47 63.10 63.33 1,832 -0.18(-0.28%)
May 21, 2019 63.43 63.50 63.43 63.50 644 +0.56(+0.88%)
May 20, 2019 63.07 63.08 62.95 62.95 817 -0.28(-0.44%)
May 17, 2019 63.03 63.48 63.03 63.23 730 -0.24(-0.38%)
May 16, 2019 63.46 63.46 63.46 63.46 373 +0.52(+0.83%)
May 15, 2019 62.80 62.94 62.80 62.94 692 +0.14(+0.23%)
May 14, 2019 62.98 62.98 62.79 62.80 1,135 +0.49(+0.79%)
May 13, 2019 62.19 62.44 62.16 62.31 1,215 -1.20(-1.89%)
May 10, 2019 62.69 63.51 62.66 63.51 1,564 +0.31(+0.49%)
May 09, 2019 62.63 63.20 62.57 63.20 3,516 -0.23(-0.36%)
May 08, 2019 63.83 63.83 63.43 63.43 819 -0.25(-0.40%)
May 07, 2019 64.35 64.35 63.27 63.68 2,911 -0.96(-1.49%)
May 06, 2019 64.33 64.79 64.18 64.64 848 -0.35(-0.53%)
May 03, 2019 64.70 64.99 64.61 64.99 1,251 +0.57(+0.89%)
May 02, 2019 64.38 64.41 64.30 64.41 14,650 -0.20(-0.31%)
May 01, 2019 64.61 64.61 64.61 64.61 332 -0.38(-0.59%)
Apr 30, 2019 65.18 65.18 64.68 64.99 1,088 +0.13(+0.21%)
Apr 29, 2019 64.86 64.98 64.86 64.86 1,626 +0.20(+0.32%)
Apr 26, 2019 64.47 64.65 64.47 64.65 417 -0.04(-0.06%)
Apr 25, 2019 64.45 64.74 64.45 64.69 886 -0.36(-0.55%)
Apr 24, 2019 64.79 65.05 64.77 65.05 1,489 +0.16(+0.25%)
Apr 23, 2019 64.63 65.12 64.63 64.89 1,887 +0.34(+0.53%)
Apr 22, 2019 64.53 64.55 64.49 64.55 1,344 +0.02(+0.03%)
Apr 18, 2019 64.56 64.56 64.53 64.53 208 +0.02(+0.03%)
Apr 17, 2019 64.55 64.58 64.50 64.51 1,580 -0.03(-0.04%)
Apr 16, 2019 64.65 64.66 64.53 64.53 1,654 -0.10(-0.15%)
Apr 15, 2019 64.50 64.63 64.50 64.63 1,657 +0.07(+0.10%)
Apr 12, 2019 64.70 64.70 64.48 64.57 2,190 +0.26(+0.40%)
Apr 11, 2019 64.43 64.48 64.22 64.31 1,814 +0.08(+0.12%)
Apr 10, 2019 64.11 64.33 64.11 64.23 5,608 +0.33(+0.52%)
Apr 09, 2019 64.49 64.49 63.84 63.90 4,986 -0.49(-0.75%)
Apr 08, 2019 64.29 64.39 64.25 64.39 5,508 +0.10(+0.15%)
Apr 05, 2019 64.23 64.29 64.22 64.29 834 +0.20(+0.32%)
Apr 04, 2019 64.17 64.17 63.92 64.09 6,488 +0.25(+0.39%)
Apr 03, 2019 63.91 64.08 63.72 63.84 5,309 +0.06(+0.10%)
Apr 02, 2019 63.90 63.90 63.75 63.78 1,451 -0.32(-0.50%)
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.