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, 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%)
Oct 03, 2017 57.12 57.12 57.12 57.12 218 +1.01(+1.80%)
Sep 27, 2017 56.11 56.11 56.11 0 +0.19(+0.34%)
Sep 22, 2017 55.92 55.92 55.92 0 +0.36(+0.64%)
Sep 20, 2017 55.57 1 -0.21(-0.38%)
Sep 18, 2017 55.78 55.78 55.78 0 +0.18(+0.33%)
Sep 15, 2017 55.83 55.83 55.60 55.60 2,209 +0.13(+0.23%)
Sep 14, 2017 55.51 55.51 55.47 55.47 342 -0.07(-0.13%)
Sep 13, 2017 55.54 55.54 55.54 55.54 315 +0.66(+1.21%)
Sep 11, 2017 54.88 54.88 54.88 0 +0.10(+0.18%)
Sep 01, 2017 54.78 8 +0.78(+1.45%)
Aug 29, 2017 54.00 8 -0.38(-0.70%)
Aug 24, 2017 54.38 54.38 54.38 0 -0.01(-0.01%)
Aug 23, 2017 54.46 54.46 54.38 54.39 2,239 +0.35(+0.66%)
Aug 18, 2017 54.03 82 -0.90(-1.63%)
Aug 16, 2017 54.93 81 +0.10(+0.18%)
Aug 15, 2017 54.86 54.86 54.83 54.83 895 +0.25(+0.46%)
Aug 10, 2017 54.58 14 -0.87(-1.58%)
Aug 08, 2017 55.46 15 +0.28(+0.51%)
Aug 04, 2017 55.17 55.17 55.17 0 +0.39(+0.72%)
Aug 02, 2017 54.78 54.78 54.78 0 -0.25(-0.46%)
Aug 01, 2017 55.07 55.07 55.04 55.04 370 +0.08(+0.14%)
Jul 26, 2017 54.96 6 +0.38(+0.69%)
Jul 19, 2017 54.58 154 +0.19(+0.36%)
Jul 18, 2017 54.44 54.44 54.39 54.39 749 +0.48(+0.88%)
Jul 06, 2017 53.91 40 +0.39(+0.72%)
Jul 03, 2017 53.52 53.52 53.52 53.52 132 +0.22(+0.41%)
Jun 21, 2017 53.31 53.31 53.31 0 -0.27(-0.51%)
Jun 20, 2017 53.58 53.58 53.58 53.58 132 +0.06(+0.12%)
Jun 14, 2017 53.52 22 -0.19(-0.35%)
Jun 13, 2017 53.70 53.70 53.70 53.70 177 -0.12(-0.22%)
Jun 12, 2017 53.83 53.83 53.83 53.83 155 +0.68(+1.29%)
Jun 08, 2017 53.14 25 +0.27(+0.51%)
Jun 06, 2017 52.87 52.87 52.87 0 -0.11(-0.22%)
May 30, 2017 52.98 55 -0.23(-0.44%)
May 26, 2017 53.22 53.22 53.22 53.22 220 +1.30(+2.50%)
May 18, 2017 51.92 1 +0.02(+0.04%)
May 17, 2017 52.15 52.24 50.06 51.90 5,717 -0.90(-1.71%)
May 16, 2017 52.74 52.80 52.74 52.80 649 -0.13(-0.24%)
May 15, 2017 52.96 52.96 52.93 52.93 1,022 +0.27(+0.52%)
May 12, 2017 52.65 52.65 52.65 52.65 321 -0.20(-0.37%)
May 11, 2017 52.85 52.85 52.85 52.85 691 +0.01(+0.01%)
May 05, 2017 52.85 52.85 52.85 0 +0.09(+0.18%)
May 04, 2017 52.83 52.83 52.64 52.75 798 +0.05(+0.09%)
May 03, 2017 52.71 52.71 52.71 52.71 224 -0.20(-0.38%)
May 02, 2017 52.88 52.91 52.74 52.91 1,146 -0.24(-0.45%)
Apr 27, 2017 53.15 143 -0.25(-0.46%)
Apr 26, 2017 53.34 53.53 53.27 53.40 2,652 -0.04(-0.07%)
Apr 25, 2017 53.43 53.51 53.43 53.43 787 +0.83(+1.59%)
Apr 17, 2017 52.60 47 -0.32(-0.60%)
Apr 12, 2017 52.92 75 +0.05(+0.09%)
Apr 05, 2017 52.87 213 -0.35(-0.65%)
Mar 30, 2017 53.21 146 +0.68(+1.29%)
Mar 23, 2017 52.53 2 -0.77(-1.44%)
Mar 20, 2017 53.30 109 +0.00(+0.00%)
Mar 16, 2017 53.30 53.30 53.30 0 +0.13(+0.24%)
Mar 10, 2017 53.18 1 -0.14(-0.27%)
Feb 28, 2017 53.32 113 +0.01(+0.02%)
Feb 27, 2017 53.13 53.31 53.13 53.31 518 +0.03(+0.05%)
Feb 21, 2017 53.29 4 +0.52(+0.99%)
Feb 17, 2017 52.77 52.77 52.77 0 -0.28(-0.52%)
Feb 15, 2017 53.04 121 +0.25(+0.48%)
Feb 14, 2017 52.53 52.79 52.48 52.79 1,882 +0.67(+1.28%)
Feb 10, 2017 52.12 93 -0.13(-0.25%)
Feb 09, 2017 52.01 52.27 52.01 52.25 484 +0.58(+1.12%)
Feb 08, 2017 51.76 51.81 51.67 51.67 3,018 -0.25(-0.48%)
Feb 07, 2017 52.12 52.12 51.82 51.92 1,371 +0.00(+0.01%)
Feb 06, 2017 52.12 52.12 51.92 51.92 8,839 +0.35(+0.67%)
Feb 02, 2017 51.57 51.57 51.57 0 +0.14(+0.28%)
Feb 01, 2017 51.49 51.49 51.43 51.43 862 +0.33(+0.65%)
Jan 31, 2017 51.35 51.35 51.10 51.10 1,863 -0.82(-1.57%)
Jan 26, 2017 51.92 108 +0.01(+0.02%)
Jan 25, 2017 51.76 51.96 51.68 51.91 2,120 +0.77(+1.51%)
Jan 19, 2017 51.13 115 +0.08(+0.16%)
Jan 17, 2017 51.05 24 -0.24(-0.46%)
Jan 13, 2017 51.29 51.29 51.29 0 -0.26(-0.50%)
Jan 10, 2017 51.55 5 +0.24(+0.47%)
Jan 09, 2017 51.36 51.36 51.30 51.30 370 +0.39(+0.76%)
Jan 03, 2017 50.92 5 -0.21(-0.41%)
Dec 23, 2016 51.12 51.12 51.12 0 -0.07(-0.14%)
Dec 22, 2016 51.35 51.35 51.20 51.20 2,519 -0.02(-0.05%)
Dec 16, 2016 51.22 1 -0.34(-0.66%)
Dec 15, 2016 51.51 51.56 51.49 51.56 527 +0.09(+0.18%)
Dec 09, 2016 51.47 159 +0.52(+1.02%)
Dec 07, 2016 50.95 2 +1.13(+2.26%)
Dec 02, 2016 49.82 100 +0.07(+0.13%)
Dec 01, 2016 49.94 49.94 49.76 49.76 2,037 +0.16(+0.32%)
Nov 23, 2016 49.60 49.60 49.60 0 +0.18(+0.36%)
Nov 22, 2016 49.38 49.42 49.38 49.42 281 +0.14(+0.27%)
Nov 17, 2016 49.29 57 -0.22(-0.45%)
Nov 15, 2016 49.51 1 +0.96(+1.97%)
Nov 11, 2016 48.55 1 -0.52(-1.05%)
Nov 10, 2016 48.89 49.11 48.89 49.07 2,738 +0.43(+0.88%)
Nov 09, 2016 48.76 48.76 48.64 48.64 2,682 +1.43(+3.03%)
Nov 07, 2016 47.21 18 +0.85(+1.83%)
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.