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, 2016 44.77 44.91 44.73 44.73 84 +0.05(+0.11%)
Mar 30, 2016 44.81 44.81 44.68 44.68 407 +0.45(+1.03%)
Mar 29, 2016 44.22 44.22 44.22 44.22 850 +0.26(+0.59%)
Mar 28, 2016 43.96 43.96 43.96 43.96 327 +0.15(+0.35%)
Mar 24, 2016 44.34 43.81 43.81 43.81 1,277 -0.26(-0.58%)
Mar 23, 2016 44.14 44.14 44.07 44.07 234 -0.40(-0.89%)
Mar 22, 2016 44.47 44.47 44.47 44.47 145 +0.25(+0.57%)
Mar 21, 2016 44.49 44.51 44.21 44.21 852 -0.00(-0.01%)
Mar 18, 2016 44.44 44.44 44.22 44.22 421 +0.03(+0.06%)
Mar 17, 2016 44.19 44.19 44.19 44.19 816 +0.59(+1.36%)
Mar 15, 2016 43.60 43.60 43.60 43.60 18 -0.17(-0.39%)
Mar 14, 2016 43.68 43.77 43.68 43.77 634 +0.04(+0.09%)
Mar 11, 2016 43.98 43.98 43.73 43.73 1,151 +0.49(+1.12%)
Mar 10, 2016 42.81 43.24 42.81 43.24 626 +0.35(+0.82%)
Mar 08, 2016 42.81 42.89 42.81 42.89 94 -0.16(-0.38%)
Mar 04, 2016 43.05 43.05 43.05 43.05 197 +0.44(+1.03%)
Mar 02, 2016 42.69 42.69 42.61 42.61 113 +0.69(+1.64%)
Feb 26, 2016 41.93 41.93 41.93 41.93 95 +0.46(+1.10%)
Feb 25, 2016 41.50 41.50 41.47 41.47 899 +0.69(+1.69%)
Feb 24, 2016 40.53 40.78 40.52 40.78 442 -0.11(-0.27%)
Feb 18, 2016 40.96 41.01 40.87 40.89 19 -0.19(-0.46%)
Feb 17, 2016 40.99 41.14 40.98 41.08 1,183 +1.28(+3.21%)
Feb 12, 2016 39.15 39.81 39.15 39.80 151 +1.01(+2.61%)
Feb 11, 2016 38.90 38.90 38.66 38.79 919 -1.27(-3.18%)
Feb 10, 2016 40.01 40.08 39.80 40.07 1,762 +0.73(+1.85%)
Feb 09, 2016 39.13 39.34 39.13 39.34 1,429 +0.44(+1.14%)
Feb 08, 2016 38.90 38.90 38.90 38.90 264 -1.11(-2.77%)
Feb 05, 2016 40.00 40.00 40.00 40.00 117 -0.96(-2.34%)
Feb 04, 2016 41.05 41.05 40.96 40.96 1,134 +0.48(+1.19%)
Feb 02, 2016 40.46 40.48 40.46 40.48 103 -0.82(-1.97%)
Feb 01, 2016 41.29 41.29 41.29 41.29 256 +0.29(+0.71%)
Jan 29, 2016 41.00 41.00 41.00 41.00 780 +0.15(+0.38%)
Jan 25, 2016 41.50 41.50 40.85 40.85 110 -0.11(-0.28%)
Jan 22, 2016 41.04 41.04 40.96 40.96 556 +0.49(+1.22%)
Jan 21, 2016 39.72 40.47 39.72 40.47 2,543 +1.03(+2.60%)
Jan 20, 2016 39.41 39.44 39.41 39.44 351 -1.17(-2.89%)
Jan 19, 2016 40.56 40.62 40.55 40.62 961 -1.25(-2.99%)
Jan 14, 2016 41.62 41.87 41.87 41.87 2,671 +0.39(+0.95%)
Jan 13, 2016 43.02 43.02 41.48 41.48 2,144 -1.18(-2.78%)
Jan 12, 2016 42.66 42.66 42.66 42.66 444 +0.69(+1.63%)
Jan 11, 2016 42.00 42.00 41.97 41.97 349 -0.64(-1.50%)
Jan 08, 2016 42.61 42.61 42.61 42.61 1,168 -1.82(-4.09%)
Jan 05, 2016 44.43 44.43 44.43 44.43 2 -0.89(-1.96%)
Dec 31, 2015 45.32 45.32 45.32 45.32 60 -0.35(-0.76%)
Dec 30, 2015 45.58 45.67 45.58 45.67 1,443 +0.02(+0.05%)
Dec 29, 2015 45.78 45.78 45.62 45.64 659 +3.16(+7.43%)
Dec 28, 2015 42.49 42.49 42.49 42.49 477 -0.42(-0.99%)
Dec 24, 2015 42.91 42.91 42.91 42.91 263 +0.12(+0.28%)
Dec 23, 2015 42.79 42.79 42.79 42.79 514 +0.32(+0.75%)
Dec 17, 2015 42.47 42.47 42.47 42.47 58 +0.27(+0.63%)
Dec 10, 2015 42.21 42.21 42.21 42.20 10 +0.26(+0.63%)
Dec 09, 2015 42.51 42.74 41.94 41.94 1,869 -0.74(-1.72%)
Dec 03, 2015 42.76 42.76 42.68 42.68 118 -1.16(-2.65%)
Dec 01, 2015 43.84 43.84 43.84 43.84 659 +0.19(+0.43%)
Nov 25, 2015 43.59 43.70 43.59 43.65 118 +0.18(+0.41%)
Nov 20, 2015 43.61 43.61 43.47 43.47 1,022 +0.30(+0.70%)
Nov 19, 2015 43.21 43.21 43.09 43.17 18,348 +0.74(+1.75%)
Nov 18, 2015 42.43 42.43 42.43 42.43 238 -0.57(-1.32%)
Nov 12, 2015 42.93 42.99 42.99 42.99 4,881 -0.83(-1.89%)
Nov 04, 2015 43.80 43.82 43.80 43.82 17 +0.32(+0.74%)
Nov 03, 2015 42.94 43.50 42.94 43.50 660 -0.08(-0.19%)
Nov 02, 2015 43.40 43.59 43.40 43.59 1,588 +0.34(+0.79%)
Oct 26, 2015 43.24 43.24 43.24 43.24 131 +0.00(+0.00%)
Oct 23, 2015 43.24 43.24 43.24 43.24 303 +1.70(+4.08%)
Oct 06, 2015 41.74 41.74 41.55 41.55 13 +1.19(+2.94%)
Oct 02, 2015 40.36 40.36 40.36 40.36 131 +0.73(+1.84%)
Sep 29, 2015 39.63 39.63 39.63 39.63 927 -1.08(-2.65%)
Sep 22, 2015 40.71 40.71 40.71 40.71 11 -1.82(-4.28%)
Sep 17, 2015 42.53 42.53 42.53 42.53 662 +1.02(+2.45%)
Sep 15, 2015 41.51 41.51 41.51 41.51 22 +0.54(+1.33%)
Sep 11, 2015 40.97 40.97 40.97 40.97 6 -0.07(-0.17%)
Sep 08, 2015 41.05 41.03 41.03 41.03 2,517 +0.60(+1.49%)
Sep 04, 2015 40.43 40.43 40.43 40.43 662 -0.46(-1.13%)
Sep 03, 2015 41.12 41.20 40.89 40.89 1,225 +0.38(+0.95%)
Sep 02, 2015 40.67 40.67 40.27 40.51 4,192 +0.21(+0.52%)
Sep 01, 2015 40.29 40.29 40.29 40.29 458 -1.08(-2.61%)
Aug 31, 2015 41.40 41.66 41.33 41.37 6,787 +0.20(+0.50%)
Aug 27, 2015 41.16 41.17 41.12 41.17 105 +0.79(+1.96%)
Aug 25, 2015 40.48 40.38 40.38 40.38 794 +0.11(+0.28%)
Aug 24, 2015 43.98 43.98 38.57 40.26 3,345 -1.66(-3.96%)
Aug 21, 2015 42.26 42.26 41.92 41.92 598 -1.28(-2.97%)
Aug 20, 2015 43.21 43.21 43.21 43.21 1,321 -0.97(-2.20%)
Aug 18, 2015 44.42 44.18 44.18 44.18 1,854 -0.06(-0.14%)
Aug 17, 2015 44.24 44.24 44.24 44.24 13,960 +0.27(+0.61%)
Aug 14, 2015 43.97 43.97 43.97 43.97 859 -0.15(-0.35%)
Aug 13, 2015 44.05 44.21 44.05 44.13 1,203 +0.63(+1.44%)
Aug 12, 2015 43.63 43.63 43.30 43.50 865 -0.46(-1.05%)
Aug 11, 2015 43.86 44.02 43.70 43.96 4,983 -0.44(-1.00%)
Aug 10, 2015 44.00 44.42 43.99 44.41 4,813 +0.47(+1.08%)
Aug 07, 2015 43.93 43.93 43.93 43.93 178 -0.11(-0.24%)
Aug 06, 2015 44.17 44.17 44.04 44.04 1,028 +0.04(+0.09%)
Aug 05, 2015 44.28 44.30 43.98 44.00 2,203 +0.15(+0.34%)
Aug 04, 2015 43.85 43.85 43.85 43.85 347 +0.03(+0.07%)
Aug 03, 2015 43.82 43.82 43.82 43.82 225 -0.43(-0.97%)
Jul 31, 2015 44.25 44.25 44.25 44.25 261 -0.03(-0.07%)
Jul 30, 2015 44.23 44.28 44.23 44.28 270 +0.58(+1.32%)
Jul 28, 2015 43.69 43.70 43.69 43.70 56 -1.08(-2.40%)
Jul 23, 2015 44.78 44.78 44.78 44.78 119 +0.15(+0.34%)
Jul 22, 2015 44.56 44.63 44.56 44.63 420 -0.06(-0.14%)
Jul 21, 2015 44.69 44.69 44.69 44.69 471 -0.05(-0.10%)
Jul 20, 2015 44.78 44.81 44.67 44.73 1,664 +0.00(+0.00%)
Jul 17, 2015 44.73 44.78 44.56 44.73 1,450 -0.06(-0.14%)
Jul 14, 2015 44.79 44.79 44.79 44.79 397 +0.24(+0.54%)
Jul 13, 2015 44.61 44.61 44.22 44.55 1,458 +0.45(+1.01%)
Jul 10, 2015 44.00 44.11 44.00 44.11 367 +0.57(+1.30%)
Jul 08, 2015 43.54 43.54 43.54 43.54 52 -0.26(-0.59%)
Jul 06, 2015 43.80 43.80 43.80 43.80 29 -0.28(-0.63%)
Jul 01, 2015 44.17 44.08 44.08 44.08 1,059 +0.42(+0.97%)
Jun 30, 2015 43.77 43.77 43.65 43.65 922 -0.31(-0.70%)
Jun 29, 2015 44.30 44.30 43.96 43.96 614 -0.90(-2.00%)
Jun 26, 2015 44.89 44.89 44.85 44.86 650 +0.14(+0.32%)
Jun 25, 2015 44.89 44.89 44.72 44.72 1,056 -0.17(-0.37%)
Jun 24, 2015 44.88 44.88 44.88 44.88 331 -0.22(-0.50%)
Jun 23, 2015 41.35 45.11 41.35 45.11 2,002 -0.04(-0.09%)
Jun 22, 2015 45.08 45.16 45.08 45.15 602 +0.28(+0.62%)
Jun 19, 2015 44.87 44.87 44.87 44.87 263 -0.14(-0.32%)
Jun 18, 2015 45.00 45.01 45.00 45.01 979 +0.59(+1.32%)
Jun 17, 2015 44.38 44.43 44.26 44.42 1,056 +0.35(+0.79%)
Jun 15, 2015 43.89 44.08 43.89 44.08 46 -0.36(-0.82%)
Jun 11, 2015 44.45 44.44 44.44 44.44 529 +0.60(+1.36%)
Jun 09, 2015 43.87 43.87 43.79 43.84 26 -0.02(-0.05%)
Jun 08, 2015 43.86 43.86 43.86 43.86 519 -0.23(-0.53%)
Jun 05, 2015 43.93 44.20 43.93 44.10 920 +0.22(+0.50%)
Jun 04, 2015 44.18 44.18 43.88 43.88 500 -0.56(-1.26%)
Jun 03, 2015 44.44 44.54 44.36 44.44 1,196 +0.17(+0.39%)
Jun 02, 2015 44.24 44.37 44.14 44.26 3,811 -0.09(-0.20%)
Jun 01, 2015 45.05 45.95 44.25 44.35 6,077 +0.14(+0.32%)
May 27, 2015 44.21 44.21 44.21 44.21 30 +0.51(+1.18%)
May 26, 2015 43.95 43.95 43.70 43.70 1,003 -0.66(-1.50%)
May 21, 2015 44.40 44.36 44.36 44.36 1,059 +0.28(+0.63%)
May 20, 2015 44.05 44.08 44.05 44.08 1,808 +0.30(+0.67%)
May 14, 2015 43.87 43.79 43.79 43.79 3,047 +0.05(+0.10%)
May 08, 2015 43.74 43.74 43.74 43.74 2 +1.20(+2.82%)
May 06, 2015 43.02 42.54 42.54 42.54 1,059 -0.52(-1.21%)
May 01, 2015 43.06 43.06 43.06 43.06 598 -0.11(-0.26%)
Apr 27, 2015 43.18 43.18 43.18 43.18 1,868 +0.04(+0.09%)
Apr 24, 2015 43.14 43.14 43.14 43.14 160 +0.20(+0.47%)
Apr 23, 2015 42.27 42.94 42.27 42.94 386 +0.02(+0.04%)
Apr 21, 2015 42.94 42.92 42.92 42.92 397 +0.15(+0.36%)
Apr 20, 2015 43.00 43.00 42.77 42.77 940 -0.06(-0.13%)
Apr 17, 2015 42.82 42.82 42.82 42.82 812 -0.08(-0.18%)
Apr 08, 2015 42.90 42.90 42.90 42.90 397 -0.11(-0.25%)
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.