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 31, 2020 50.74 51.33 50.45 50.51 6,554 -0.91(-1.76%)
Mar 30, 2020 50.17 51.42 49.87 51.42 6,711 +1.64(+3.29%)
Mar 27, 2020 49.19 51.23 49.19 49.78 4,275 -1.79(-3.47%)
Mar 26, 2020 48.65 51.57 48.65 51.57 9,342 +3.28(+6.78%)
Mar 25, 2020 47.88 50.16 46.41 48.30 5,611 +1.36(+2.91%)
Mar 24, 2020 45.30 46.93 45.11 46.93 29,740 +4.30(+10.09%)
Mar 23, 2020 43.39 43.87 41.71 42.63 17,434 -1.99(-4.46%)
Mar 20, 2020 46.96 46.99 44.62 44.62 4,580 -1.71(-3.68%)
Mar 19, 2020 44.55 46.81 44.02 46.33 4,332 +1.70(+3.80%)
Mar 18, 2020 46.33 46.60 43.33 44.63 10,428 -3.57(-7.41%)
Mar 17, 2020 47.33 48.95 46.36 48.20 5,519 +1.67(+3.58%)
Mar 16, 2020 48.92 49.81 46.43 46.53 5,275 -6.55(-12.34%)
Mar 13, 2020 51.56 53.09 49.79 53.09 17,933 +4.19(+8.57%)
Mar 12, 2020 51.11 51.21 48.90 48.90 13,784 -6.07(-11.05%)
Mar 11, 2020 56.52 56.52 54.97 54.97 2,102 -3.11(-5.35%)
Mar 10, 2020 56.95 58.08 56.95 58.08 597 +2.26(+4.04%)
Mar 09, 2020 56.00 56.67 55.37 55.82 4,545 -4.64(-7.68%)
Mar 06, 2020 60.45 60.47 59.50 60.47 18,445 -0.88(-1.44%)
Mar 05, 2020 62.06 62.06 61.12 61.35 11,489 -2.23(-3.51%)
Mar 04, 2020 62.69 63.59 62.12 63.58 15,361 +2.15(+3.50%)
Mar 03, 2020 63.48 63.48 61.08 61.43 34,985 -1.73(-2.74%)
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.