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 (%)
Oct 31, 2016 47.25 4 -0.09(-0.19%)
Oct 27, 2016 47.34 47.34 47.34 0 +0.25(+0.54%)
Oct 25, 2016 47.09 47.09 47.09 0 -0.26(-0.55%)
Oct 12, 2016 47.35 47.35 47.35 47.35 114 -0.77(-1.60%)
Oct 03, 2016 48.12 48.12 48.12 48.12 11 +0.00(+0.00%)
Sep 30, 2016 48.12 48.12 48.12 48.12 0 +0.22(+0.46%)
Sep 29, 2016 47.90 47.90 47.90 47.90 11 +0.00(+0.00%)
Sep 28, 2016 47.90 47.90 47.90 47.90 8 +0.00(+0.00%)
Sep 27, 2016 47.90 47.90 47.90 47.90 20 +0.00(+0.00%)
Sep 22, 2016 48.05 47.90 47.90 47.90 229 +0.89(+1.88%)
Sep 16, 2016 47.01 47.01 47.01 47.01 459 +0.00(+0.00%)
Sep 15, 2016 47.01 47.01 47.01 47.01 385 +0.26(+0.56%)
Sep 13, 2016 46.85 46.85 46.71 46.75 52 -0.36(-0.77%)
Sep 12, 2016 46.66 47.13 46.66 47.11 709 -0.42(-0.88%)
Sep 09, 2016 47.53 47.53 47.53 47.53 182 -0.48(-1.00%)
Sep 08, 2016 47.97 48.01 47.94 48.01 6,400 -0.01(-0.02%)
Sep 07, 2016 47.96 48.05 47.92 48.02 1,187 +0.05(+0.10%)
Sep 06, 2016 47.93 47.98 47.93 47.98 604 +0.40(+0.83%)
Aug 31, 2016 47.58 47.58 47.58 47.58 689 -0.09(-0.18%)
Aug 30, 2016 47.72 47.72 47.67 47.67 3,183 +0.03(+0.06%)
Aug 26, 2016 47.62 47.64 47.62 47.64 185 +0.51(+1.09%)
Aug 22, 2016 47.11 47.12 47.12 47.12 229 -0.03(-0.06%)
Aug 19, 2016 47.11 47.15 47.11 47.15 2,612 -0.04(-0.08%)
Aug 18, 2016 47.21 47.21 47.19 47.19 481 +0.25(+0.54%)
Aug 12, 2016 47.00 47.00 46.94 46.94 24 +0.01(+0.01%)
Aug 11, 2016 46.93 46.93 46.93 46.93 566 +0.23(+0.48%)
Aug 10, 2016 46.71 46.71 46.71 46.71 286 -0.25(-0.54%)
Aug 05, 2016 46.96 46.96 46.96 46.96 229 +0.72(+1.56%)
Aug 03, 2016 46.24 46.24 46.24 46.24 459 -0.19(-0.40%)
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.