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 (%)
Jul 31, 2019 64.86 64.86 64.24 64.24 5,897 -0.75(-1.15%)
Jul 30, 2019 64.88 64.99 64.88 64.99 3,125 -0.24(-0.37%)
Jul 29, 2019 65.11 65.31 65.11 65.23 3,533 +0.08(+0.12%)
Jul 26, 2019 65.02 65.15 65.02 65.15 1,036 +0.21(+0.32%)
Jul 25, 2019 65.18 65.24 64.94 64.94 2,024 -0.30(-0.46%)
Jul 24, 2019 65.00 65.24 65.00 65.24 836 +0.39(+0.60%)
Jul 23, 2019 64.55 64.88 64.51 64.86 2,625 +0.43(+0.67%)
Jul 22, 2019 64.44 64.45 64.35 64.42 4,838 -0.13(-0.21%)
Jul 19, 2019 64.86 64.86 64.56 64.56 518 -0.21(-0.32%)
Jul 18, 2019 64.38 64.78 64.38 64.76 2,029 +0.43(+0.66%)
Jul 17, 2019 64.33 64.56 64.33 64.34 1,208 -0.51(-0.79%)
Jul 16, 2019 64.96 64.97 64.85 64.85 1,261 -0.07(-0.11%)
Jul 15, 2019 64.85 64.92 64.85 64.92 340 -0.18(-0.28%)
Jul 12, 2019 64.89 65.10 64.89 65.10 2,176 +0.33(+0.51%)
Jul 11, 2019 65.08 65.08 64.64 64.77 2,292 +0.12(+0.19%)
Jul 10, 2019 64.67 64.67 64.65 64.65 551 +0.15(+0.23%)
Jul 09, 2019 64.55 64.55 64.38 64.50 7,458 -0.08(-0.12%)
Jul 08, 2019 64.54 64.58 64.52 64.58 1,950 -0.09(-0.14%)
Jul 05, 2019 64.33 64.66 64.33 64.66 207 -0.19(-0.29%)
Jul 03, 2019 64.58 64.85 64.58 64.85 414 +0.59(+0.92%)
Jul 02, 2019 63.98 64.26 63.98 64.26 19,483 +0.11(+0.18%)
Jul 01, 2019 64.53 64.53 63.93 64.15 5,704 +0.32(+0.50%)
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%)
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.