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 (%)
Feb 26, 2021 74.72 74.74 74.33 74.33 1,404 -0.82(-1.09%)
Feb 25, 2021 76.34 76.34 75.15 75.15 998 -1.30(-1.70%)
Feb 24, 2021 75.69 76.66 75.66 76.45 6,400 +1.07(+1.42%)
Feb 23, 2021 75.05 75.41 74.80 75.38 1,369 +0.25(+0.33%)
Feb 22, 2021 75.07 75.39 75.06 75.13 8,423 +0.33(+0.44%)
Feb 19, 2021 74.95 74.97 74.69 74.80 2,708 +0.50(+0.68%)
Feb 18, 2021 74.21 74.30 74.20 74.30 2,243 -0.66(-0.88%)
Feb 17, 2021 74.55 74.96 74.55 74.96 1,297 +0.09(+0.12%)
Feb 16, 2021 75.17 75.17 74.87 74.87 742 +0.11(+0.14%)
Feb 12, 2021 74.70 74.76 74.52 74.76 1,805 +0.24(+0.33%)
Feb 11, 2021 74.14 74.52 74.14 74.52 3,528 +0.10(+0.13%)
Feb 10, 2021 74.73 74.73 74.36 74.42 19,834 +0.05(+0.06%)
Feb 09, 2021 74.13 74.47 74.13 74.37 2,483 +0.11(+0.15%)
Feb 08, 2021 74.18 74.26 73.89 74.26 33,035 +0.73(+0.99%)
Feb 05, 2021 73.63 73.65 73.47 73.53 1,504 +0.49(+0.67%)
Feb 04, 2021 73.04 73.04 73.04 73.04 206 +0.85(+1.18%)
Feb 03, 2021 72.17 72.22 72.17 72.19 922 +0.28(+0.39%)
Feb 02, 2021 71.92 71.92 71.92 71.92 137 +0.92(+1.30%)
Feb 01, 2021 71.00 71.00 71.00 71.00 173 +0.65(+0.93%)
Jan 29, 2021 70.35 70.35 70.35 70.35 100 -1.13(-1.58%)
Jan 28, 2021 71.47 71.47 71.47 71.47 92 +1.22(+1.73%)
Jan 27, 2021 71.00 71.00 70.15 70.26 1,277 -2.06(-2.85%)
Jan 26, 2021 72.83 72.83 72.31 72.31 219 -0.25(-0.34%)
Jan 25, 2021 72.47 72.56 72.47 72.56 420 -0.30(-0.41%)
Jan 22, 2021 72.56 72.86 72.37 72.86 1,605 -0.29(-0.39%)
Jan 21, 2021 73.47 73.47 73.15 73.15 397 -0.29(-0.39%)
Jan 20, 2021 73.44 73.44 73.44 73.44 30 +0.37(+0.51%)
Jan 19, 2021 73.07 73.07 73.07 73.07 49 +0.50(+0.69%)
Jan 15, 2021 72.83 72.83 72.56 72.56 100 -0.62(-0.84%)
Jan 14, 2021 73.12 73.46 72.98 73.18 3,373 +0.35(+0.48%)
Jan 13, 2021 72.73 72.89 72.73 72.83 3,659 -0.04(-0.06%)
Jan 12, 2021 72.90 72.90 72.52 72.87 839 +0.44(+0.61%)
Jan 11, 2021 71.86 72.44 71.86 72.43 556 +0.46(+0.64%)
Jan 08, 2021 71.98 72.07 71.51 71.97 10,232 -0.14(-0.20%)
Jan 07, 2021 71.78 72.14 71.78 72.11 693 +1.03(+1.45%)
Jan 06, 2021 70.97 71.48 70.94 71.09 2,783 +1.53(+2.19%)
Jan 05, 2021 69.69 69.75 69.56 69.56 2,767 +0.81(+1.17%)
Jan 04, 2021 69.64 69.69 68.57 68.76 22,140 -0.82(-1.18%)
Dec 31, 2020 69.58 69.58 69.58 95 +0.52(+0.75%)
Dec 30, 2020 69.05 69.05 69.05 69.05 95 +0.20(+0.30%)
Dec 29, 2020 68.88 68.89 68.68 68.85 1,107 -0.10(-0.14%)
Dec 28, 2020 69.13 69.16 68.88 68.95 3,066 +0.20(+0.28%)
Dec 24, 2020 68.51 68.75 68.51 68.75 401 +0.00(+0.00%)
Dec 23, 2020 68.65 68.93 68.65 68.75 3,763 +0.70(+1.02%)
Dec 22, 2020 67.81 68.21 67.81 68.06 781 -0.18(-0.27%)
Dec 21, 2020 67.84 68.29 67.84 68.24 1,013 -0.21(-0.30%)
Dec 18, 2020 68.23 68.45 68.23 68.45 1,003 -0.07(-0.10%)
Dec 17, 2020 68.52 68.52 68.52 68.52 94 +0.35(+0.51%)
Dec 16, 2020 68.17 68.17 68.17 68.17 38 +0.13(+0.19%)
Dec 15, 2020 68.04 68.04 68.04 68.04 7 +0.79(+1.18%)
Dec 14, 2020 68.04 68.04 67.24 67.24 623 -0.40(-0.60%)
Dec 11, 2020 67.65 67.65 67.65 67.65 100 -0.38(-0.56%)
Dec 10, 2020 68.03 68.03 68.03 68.03 1 -0.03(-0.04%)
Dec 09, 2020 68.08 68.11 67.89 68.06 536 +0.03(+0.05%)
Dec 08, 2020 67.89 68.03 67.87 68.03 395 +0.17(+0.26%)
Dec 07, 2020 67.88 67.91 67.85 67.85 642 -0.40(-0.59%)
Dec 04, 2020 67.50 68.26 67.50 68.26 4,234 +0.96(+1.42%)
Dec 03, 2020 67.25 67.51 67.25 67.30 2,193 -0.06(-0.09%)
Dec 02, 2020 67.17 67.36 67.17 67.36 396 +0.31(+0.47%)
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.