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 17, 2021 78.52 78.52 78.52 0 -0.00(-0.01%)
Mar 16, 2021 78.69 78.69 76.35 78.53 8,622 -0.43(-0.55%)
Mar 15, 2021 78.29 78.96 78.29 78.96 4,158 +0.25(+0.31%)
Mar 12, 2021 78.40 78.71 78.38 78.71 3,009 +0.57(+0.73%)
Mar 11, 2021 77.95 78.51 77.95 78.14 3,604 +0.22(+0.28%)
Mar 10, 2021 77.20 77.92 77.20 77.92 1,759 +1.03(+1.33%)
Mar 09, 2021 76.89 76.89 76.89 76.89 220 -0.10(-0.12%)
Mar 08, 2021 77.17 77.37 76.99 76.99 367 +0.67(+0.88%)
Mar 05, 2021 76.32 76.32 76.32 76.32 200 +1.84(+2.48%)
Mar 04, 2021 74.48 74.48 74.48 74.48 6 -0.70(-0.93%)
Mar 03, 2021 75.41 75.78 75.17 75.17 1,329 -0.25(-0.33%)
Mar 02, 2021 75.50 76.00 75.42 75.42 881 -0.40(-0.53%)
Mar 01, 2021 75.41 76.14 75.41 75.82 454 +1.49(+2.01%)
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%)
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.