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 (%)
Dec 29, 2017 61.38 61.38 61.38 0 +0.08(+0.14%)
Dec 28, 2017 61.23 61.31 61.23 61.30 2,017 +0.18(+0.29%)
Dec 27, 2017 61.14 61.16 61.08 61.12 2,997 -0.06(-0.10%)
Dec 26, 2017 61.26 61.26 61.10 61.18 1,007 +0.04(+0.07%)
Dec 22, 2017 61.04 61.14 61.04 61.14 1,741 +0.12(+0.19%)
Dec 21, 2017 61.02 61.02 61.02 61.02 327 -0.01(-0.01%)
Dec 20, 2017 61.10 61.14 61.03 61.03 947 +0.05(+0.09%)
Dec 19, 2017 61.20 61.26 60.97 60.97 2,857 -0.25(-0.42%)
Dec 18, 2017 61.21 61.29 61.17 61.23 3,424 +0.35(+0.58%)
Dec 15, 2017 61.81 61.81 60.36 60.87 9,916 +0.67(+1.12%)
Dec 14, 2017 60.65 60.66 60.20 60.20 1,008 -0.36(-0.59%)
Dec 13, 2017 60.52 60.57 60.52 60.56 2,975 -0.33(-0.54%)
Dec 12, 2017 60.93 60.93 60.89 60.89 540 +0.20(+0.32%)
Dec 11, 2017 60.69 60.69 60.69 60.69 147 +0.03(+0.05%)
Dec 08, 2017 60.08 60.67 60.08 60.67 4,818 +0.56(+0.93%)
Dec 07, 2017 60.00 60.11 59.92 60.11 331 +0.26(+0.43%)
Dec 06, 2017 60.02 60.02 59.85 59.85 1,062 -0.16(-0.27%)
Dec 05, 2017 60.64 60.64 60.01 60.01 1,199 -0.43(-0.71%)
Dec 04, 2017 60.51 60.76 60.44 60.44 5,207 +1.42(+2.40%)
Dec 01, 2017 60.13 60.13 59.94 59.02 1,447 -0.64(-1.07%)
Nov 30, 2017 59.95 59.95 59.66 59.66 2,421 +0.27(+0.46%)
Nov 29, 2017 59.43 59.43 59.39 59.39 436 +0.39(+0.66%)
Nov 28, 2017 58.32 59.00 58.32 59.00 470 +0.77(+1.33%)
Nov 27, 2017 58.28 58.21 58.22 1,499 -0.05(-0.09%)
Nov 24, 2017 58.28 58.28 58.28 58.28 198 +0.03(+0.05%)
Nov 22, 2017 58.32 58.32 58.25 58.25 954 -0.01(-0.02%)
Nov 21, 2017 58.31 58.32 58.26 58.26 1,534 +0.22(+0.37%)
Nov 20, 2017 57.90 58.04 57.90 58.04 1,314 +0.18(+0.31%)
Nov 17, 2017 57.74 57.86 57.68 57.86 875 -0.04(-0.06%)
Nov 16, 2017 57.78 58.02 57.78 57.90 2,433 +0.38(+0.66%)
Nov 15, 2017 57.33 57.52 57.33 57.52 2,851 -0.02(-0.04%)
Nov 14, 2017 57.61 57.61 57.52 57.54 840 -0.06(-0.11%)
Nov 13, 2017 57.52 57.68 57.52 57.61 1,555 -0.02(-0.03%)
Nov 10, 2017 57.82 57.82 57.57 57.62 1,704 -0.10(-0.17%)
Nov 09, 2017 57.69 57.76 57.69 57.72 2,550 -0.21(-0.36%)
Nov 08, 2017 57.83 57.93 57.83 57.93 438 +0.06(+0.10%)
Nov 07, 2017 58.26 58.26 57.84 57.88 4,449 -0.28(-0.48%)
Nov 06, 2017 58.15 58.16 58.14 58.16 1,104 +0.16(+0.27%)
Nov 02, 2017 58.00 58.00 58.00 16 -0.16(-0.28%)
Nov 01, 2017 58.17 58.17 58.17 58.17 327 +0.25(+0.43%)
Oct 31, 2017 57.87 57.92 57.82 57.92 1,862 +0.18(+0.31%)
Oct 30, 2017 57.85 57.87 57.72 57.74 1,006 -0.22(-0.38%)
Oct 27, 2017 57.77 58.02 57.72 57.96 1,729 -0.18(-0.31%)
Oct 26, 2017 58.13 58.14 58.13 58.14 311 +0.45(+0.78%)
Oct 25, 2017 57.65 57.69 57.65 57.69 1,003 -0.33(-0.56%)
Oct 24, 2017 58.13 58.13 58.01 58.01 550 +0.18(+0.31%)
Oct 23, 2017 58.04 58.05 57.83 57.83 2,410 -0.05(-0.09%)
Oct 20, 2017 57.81 57.92 57.81 57.89 2,867 +0.45(+0.78%)
Oct 18, 2017 57.44 57.44 57.44 39 +0.23(+0.41%)
Oct 17, 2017 57.21 57.25 57.21 57.21 852 +0.18(+0.32%)
Oct 13, 2017 57.02 57.02 57.02 4 -0.18(-0.32%)
Oct 11, 2017 57.21 57.21 57.21 1 -0.21(-0.37%)
Oct 09, 2017 57.42 57.42 57.42 73 +0.16(+0.28%)
Oct 04, 2017 57.26 56 +0.14(+0.24%)
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.