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 29, 2019 63.28 63.32 63.17 63.32 625 +0.31(+0.49%)
Mar 28, 2019 63.10 63.10 63.01 63.01 119 +0.20(+0.31%)
Mar 27, 2019 63.23 63.23 62.70 62.81 4,277 -0.25(-0.40%)
Mar 26, 2019 63.08 63.08 63.04 63.07 797 +0.43(+0.69%)
Mar 25, 2019 62.64 62.89 62.44 62.63 2,159 -0.05(-0.08%)
Mar 22, 2019 62.98 62.98 62.68 62.68 1,147 -1.16(-1.81%)
Mar 21, 2019 63.24 63.84 63.24 63.84 1,582 +0.47(+0.74%)
Mar 20, 2019 63.42 63.82 63.37 63.37 2,442 -0.46(-0.72%)
Mar 19, 2019 64.16 64.30 63.73 63.83 2,467 -0.13(-0.21%)
Mar 18, 2019 63.96 63.99 63.83 63.96 7,294 +0.30(+0.47%)
Mar 15, 2019 63.61 63.76 63.58 63.66 2,921 +0.18(+0.28%)
Mar 14, 2019 63.45 63.58 63.37 63.48 1,072 -0.07(-0.11%)
Mar 13, 2019 63.44 63.68 63.44 63.55 921 +0.47(+0.75%)
Mar 12, 2019 63.15 63.15 63.08 63.08 544 +0.17(+0.27%)
Mar 11, 2019 62.40 62.92 62.40 62.91 4,942 +0.77(+1.24%)
Mar 08, 2019 61.79 62.17 61.78 62.14 2,411 -0.13(-0.20%)
Mar 07, 2019 62.49 62.59 62.26 62.26 943 -0.41(-0.65%)
Mar 06, 2019 62.83 62.83 62.67 62.67 416 -0.37(-0.59%)
Mar 05, 2019 63.01 63.11 62.83 63.04 8,337 +0.05(+0.07%)
Mar 04, 2019 63.80 63.80 62.57 63.00 3,759 -0.35(-0.56%)
Mar 01, 2019 63.19 63.35 63.19 63.35 3,040 +0.31(+0.50%)
Feb 28, 2019 63.13 63.21 63.04 63.04 2,991 -0.14(-0.22%)
Feb 27, 2019 63.16 63.32 63.09 63.17 2,428 -0.19(-0.30%)
Feb 26, 2019 63.32 63.44 63.32 63.36 1,931 -0.15(-0.23%)
Feb 25, 2019 63.77 63.86 63.51 63.51 5,290 -0.09(-0.13%)
Feb 22, 2019 63.49 63.62 63.44 63.60 2,096 +0.36(+0.57%)
Feb 21, 2019 63.22 63.27 63.05 63.24 1,949 -0.17(-0.26%)
Feb 20, 2019 63.43 63.43 63.40 63.40 2,334 -0.04(-0.07%)
Feb 19, 2019 63.36 63.49 63.36 63.45 1,848 +0.12(+0.19%)
Feb 15, 2019 63.19 63.33 63.19 63.33 7,443 +0.92(+1.48%)
Feb 14, 2019 62.22 62.56 62.22 62.41 2,127 +0.03(+0.05%)
Feb 13, 2019 62.46 62.46 62.38 62.38 426 +0.35(+0.56%)
Feb 12, 2019 61.78 62.03 61.78 62.03 271 +0.60(+0.97%)
Feb 11, 2019 61.37 61.43 61.37 61.43 1,430 +0.09(+0.14%)
Feb 08, 2019 61.21 61.35 60.89 61.35 2,201 -0.07(-0.12%)
Feb 07, 2019 61.77 61.77 61.02 61.42 1,367 -0.44(-0.70%)
Feb 06, 2019 61.96 61.96 61.85 61.85 569 -0.14(-0.22%)
Feb 05, 2019 62.18 62.18 61.98 61.99 1,281 +0.16(+0.26%)
Feb 04, 2019 61.60 61.83 61.60 61.83 1,490 +0.20(+0.33%)
Feb 01, 2019 61.44 61.63 61.35 61.63 628 -0.11(-0.18%)
Jan 31, 2019 61.53 61.74 61.35 61.74 1,681 +0.62(+1.02%)
Jan 30, 2019 60.72 61.12 60.69 61.12 2,742 +0.59(+0.98%)
Jan 29, 2019 60.60 60.60 60.53 60.53 549 +0.20(+0.33%)
Jan 28, 2019 60.07 60.38 60.07 60.33 1,651 -0.25(-0.42%)
Jan 25, 2019 60.70 60.70 60.53 60.58 2,830 +0.34(+0.56%)
Jan 24, 2019 60.26 60.38 59.95 60.24 1,936 +0.03(+0.05%)
Jan 23, 2019 60.41 60.41 59.87 60.21 5,806 +0.24(+0.40%)
Jan 22, 2019 60.35 60.35 59.94 59.97 1,730 -0.74(-1.22%)
Jan 18, 2019 60.37 60.75 60.37 60.72 1,048 +0.67(+1.12%)
Jan 17, 2019 59.61 60.04 59.61 60.04 1,010 +0.36(+0.61%)
Jan 16, 2019 59.64 59.79 59.64 59.68 1,010 +0.37(+0.62%)
Jan 15, 2019 59.05 59.31 59.05 59.31 1,023 +0.45(+0.76%)
Jan 14, 2019 58.58 58.93 58.58 58.86 1,544 -0.17(-0.28%)
Jan 11, 2019 58.80 59.03 58.75 59.03 1,572 +0.13(+0.21%)
Jan 10, 2019 58.28 58.90 58.28 58.90 703 +0.42(+0.73%)
Jan 09, 2019 58.82 58.82 58.30 58.48 975 +0.02(+0.03%)
Jan 08, 2019 58.67 58.67 58.04 58.46 3,931 +0.55(+0.95%)
Jan 07, 2019 57.63 58.34 57.63 57.91 1,449 +0.28(+0.49%)
Jan 04, 2019 57.02 57.63 57.02 57.63 838 +1.90(+3.41%)
Jan 03, 2019 55.75 56.17 55.73 55.73 8,562 -0.97(-1.71%)
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.