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 (%)
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%)
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.