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 (%)
Jul 31, 2020 59.45 59.92 59.45 59.92 202 -0.27(-0.46%)
Jul 30, 2020 59.83 60.20 59.83 60.20 473 -0.61(-1.00%)
Jul 29, 2020 60.30 60.80 60.30 60.80 588 +0.86(+1.44%)
Jul 28, 2020 59.94 59.94 59.94 59.94 67 -0.30(-0.50%)
Jul 27, 2020 59.81 60.24 59.81 60.24 1,225 +0.17(+0.28%)
Jul 24, 2020 59.95 60.13 59.95 60.07 8,800 -0.61(-1.00%)
Jul 23, 2020 60.85 60.94 60.68 60.68 760 -0.27(-0.45%)
Jul 22, 2020 60.19 60.95 60.19 60.95 254 +0.28(+0.47%)
Jul 21, 2020 60.98 60.98 60.67 60.67 1,376 +0.42(+0.70%)
Jul 20, 2020 60.42 60.42 60.10 60.25 2,637 -0.45(-0.74%)
Jul 17, 2020 60.69 60.69 60.69 60.69 101 +0.20(+0.33%)
Jul 16, 2020 60.53 60.53 60.49 60.49 414 -0.04(-0.07%)
Jul 15, 2020 60.09 60.53 60.09 60.53 725 +0.87(+1.46%)
Jul 14, 2020 58.70 59.66 58.70 59.66 1,268 +0.90(+1.53%)
Jul 13, 2020 59.08 59.33 58.76 58.76 1,604 -0.03(-0.04%)
Jul 10, 2020 58.13 58.79 58.13 58.79 303 +1.22(+2.11%)
Jul 09, 2020 58.49 58.49 57.57 57.57 1,292 -1.14(-1.94%)
Jul 08, 2020 58.89 58.89 58.28 58.71 2,811 +0.32(+0.55%)
Jul 07, 2020 58.62 58.79 58.39 58.39 22,352 -0.97(-1.63%)
Jul 06, 2020 59.28 59.36 59.12 59.36 255 +0.69(+1.18%)
Jul 02, 2020 59.22 59.22 58.66 58.66 606 +0.06(+0.10%)
Jul 01, 2020 58.61 58.74 58.60 58.60 1,808 -0.21(-0.36%)
Jun 30, 2020 58.39 59.10 58.39 58.81 2,226 +0.89(+1.54%)
Jun 29, 2020 57.29 58.04 57.29 57.92 816 +0.86(+1.50%)
Jun 26, 2020 57.39 57.48 57.06 57.06 505 -1.27(-2.18%)
Jun 25, 2020 57.52 58.34 57.52 58.34 1,697 +0.43(+0.74%)
Jun 24, 2020 58.70 58.70 57.48 57.91 3,532 -1.73(-2.90%)
Jun 23, 2020 60.13 60.13 59.64 59.64 962 -0.03(-0.05%)
Jun 22, 2020 58.99 59.82 58.99 59.67 862 -0.29(-0.49%)
Jun 19, 2020 60.44 60.45 59.56 59.96 2,326 -0.19(-0.32%)
Jun 18, 2020 60.03 60.17 59.96 60.15 1,550 -0.05(-0.09%)
Jun 17, 2020 60.56 60.65 60.21 60.21 799 -0.62(-1.02%)
Jun 16, 2020 61.16 61.28 60.18 60.82 4,541 +1.31(+2.20%)
Jun 15, 2020 57.84 59.51 57.84 59.51 1,461 +0.47(+0.80%)
Jun 12, 2020 59.53 59.53 57.95 59.04 4,275 +1.00(+1.73%)
Jun 11, 2020 59.93 59.93 58.03 58.04 1,505 -4.25(-6.82%)
Jun 10, 2020 62.94 62.94 62.26 62.29 3,549 -1.19(-1.87%)
Jun 09, 2020 63.61 63.75 63.48 63.48 1,499 -1.13(-1.75%)
Jun 08, 2020 64.35 64.61 64.10 64.61 6,012 +1.05(+1.66%)
Jun 05, 2020 63.69 64.24 63.56 63.56 1,425 +1.92(+3.12%)
Jun 04, 2020 61.37 61.71 61.37 61.64 837 +0.19(+0.31%)
Jun 03, 2020 60.93 61.45 60.93 61.45 543 +1.59(+2.65%)
Jun 02, 2020 59.55 59.90 59.55 59.86 26,096 +0.46(+0.77%)
Jun 01, 2020 59.20 59.44 59.20 59.40 2,318 +0.34(+0.57%)
May 29, 2020 58.74 59.06 58.74 59.06 2,137 -0.14(-0.24%)
May 28, 2020 60.00 60.00 59.18 59.20 1,246 -0.35(-0.59%)
May 27, 2020 59.40 59.55 58.57 59.55 2,034 +1.48(+2.54%)
May 26, 2020 58.33 58.39 58.08 58.08 827 +1.57(+2.78%)
May 22, 2020 56.16 56.51 56.16 56.51 712 -0.08(-0.13%)
May 21, 2020 56.62 56.62 56.45 56.58 1,062 -0.32(-0.56%)
May 20, 2020 57.26 57.26 56.89 56.90 1,836 +0.69(+1.22%)
May 19, 2020 56.72 56.94 56.21 56.21 2,074 -0.71(-1.25%)
May 18, 2020 56.50 56.99 56.50 56.92 1,185 +2.82(+5.20%)
May 15, 2020 53.76 54.11 53.76 54.11 1,017 +0.04(+0.08%)
May 14, 2020 52.36 54.06 51.95 54.06 3,281 +0.61(+1.13%)
May 13, 2020 54.19 54.22 53.21 53.46 1,577 -1.64(-2.98%)
May 12, 2020 56.25 56.25 55.10 55.10 703 -1.42(-2.51%)
May 11, 2020 56.49 56.63 56.49 56.52 452 -0.29(-0.50%)
May 08, 2020 56.17 56.83 56.17 56.80 916 +1.49(+2.69%)
May 07, 2020 55.77 55.92 55.32 55.32 1,487 +0.57(+1.04%)
May 06, 2020 55.37 55.37 54.75 54.75 2,690 -0.76(-1.37%)
May 05, 2020 55.94 56.09 55.43 55.51 1,491 +0.34(+0.61%)
May 04, 2020 54.82 55.24 54.54 55.17 1,853 +0.04(+0.07%)
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.