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 (%)
Nov 30, 2018 62.27 62.64 62.12 62.64 1,384 +0.21(+0.34%)
Nov 29, 2018 62.22 62.42 62.13 62.42 893 +0.25(+0.41%)
Nov 28, 2018 61.36 62.17 61.36 62.17 641 +0.82(+1.34%)
Nov 27, 2018 60.91 61.35 60.91 61.35 3,298 +0.27(+0.45%)
Nov 26, 2018 61.03 61.08 60.94 61.08 1,690 +0.67(+1.10%)
Nov 23, 2018 60.42 60.42 60.41 60.41 958 -0.34(-0.56%)
Nov 21, 2018 60.76 60.76 60.76 0 -0.00(-0.01%)
Nov 20, 2018 60.91 60.91 60.51 60.76 2,919 -0.83(-1.34%)
Nov 19, 2018 61.59 61.59 61.59 61.59 510 -0.64(-1.03%)
Nov 16, 2018 61.90 62.22 61.90 62.22 958 +0.67(+1.08%)
Nov 15, 2018 60.88 61.58 60.88 61.56 1,350 +0.38(+0.63%)
Nov 14, 2018 61.48 61.64 60.62 61.17 30,955 -0.58(-0.94%)
Nov 13, 2018 61.83 61.99 61.74 61.76 941 +0.03(+0.05%)
Nov 12, 2018 62.09 62.14 61.72 61.72 1,979 -0.72(-1.15%)
Nov 09, 2018 62.54 62.54 62.15 62.45 18,962 -0.11(-0.17%)
Nov 08, 2018 62.90 62.90 62.55 62.55 917 -0.47(-0.74%)
Nov 07, 2018 62.68 63.02 62.22 63.02 5,902 +0.97(+1.57%)
Nov 06, 2018 62.02 62.07 61.92 62.05 4,107 -0.20(-0.32%)
Nov 05, 2018 61.95 62.25 61.95 62.25 3,027 +0.96(+1.57%)
Nov 02, 2018 61.85 61.85 61.25 61.29 7,670 -0.32(-0.52%)
Nov 01, 2018 61.57 61.60 61.57 61.60 1,006 +0.22(+0.36%)
Oct 31, 2018 61.18 61.58 61.18 61.38 10,708 +0.85(+1.40%)
Oct 30, 2018 60.40 60.56 60.05 60.53 6,817 +0.31(+0.51%)
Oct 29, 2018 60.48 60.54 59.97 60.22 5,308 +0.50(+0.85%)
Oct 26, 2018 59.47 60.08 59.42 59.72 4,048 -0.84(-1.39%)
Oct 25, 2018 60.55 60.56 60.53 60.56 759 +0.40(+0.67%)
Oct 24, 2018 60.32 60.32 60.16 60.16 1,224 -1.02(-1.67%)
Oct 23, 2018 60.59 61.33 60.59 61.19 1,326 -0.42(-0.68%)
Oct 22, 2018 61.95 61.95 61.53 61.61 3,521 -0.66(-1.06%)
Oct 19, 2018 62.42 62.42 62.26 62.26 1,491 -0.41(-0.65%)
Oct 18, 2018 63.41 63.41 62.67 62.67 2,161 -0.68(-1.08%)
Oct 17, 2018 63.24 63.44 62.98 63.35 3,843 +0.10(+0.15%)
Oct 16, 2018 63.05 63.41 63.05 63.26 2,969 +0.24(+0.39%)
Oct 15, 2018 62.81 63.02 62.81 63.01 644 +0.50(+0.80%)
Oct 12, 2018 62.73 62.85 61.94 62.52 7,457 +0.16(+0.26%)
Oct 11, 2018 62.85 62.86 62.35 62.35 5,421 -2.10(-3.25%)
Oct 10, 2018 64.79 64.81 64.45 64.45 1,000 -0.93(-1.43%)
Oct 09, 2018 65.43 65.43 65.36 65.38 3,010 -0.23(-0.35%)
Oct 08, 2018 65.46 65.61 65.46 65.61 1,441 +0.37(+0.56%)
Oct 05, 2018 65.42 65.42 65.14 65.25 1,278 -0.06(-0.09%)
Oct 04, 2018 65.08 65.31 65.04 65.30 2,449 -0.29(-0.44%)
Oct 03, 2018 65.60 65.71 65.59 65.59 804 +0.29(+0.45%)
Oct 02, 2018 65.20 65.35 65.20 65.30 2,728 +0.36(+0.56%)
Oct 01, 2018 65.11 65.11 64.94 64.94 4,255 +0.08(+0.13%)
Sep 28, 2018 64.83 64.86 64.83 64.86 958 +0.22(+0.34%)
Sep 27, 2018 64.99 65.08 64.64 64.64 1,966 -0.56(-0.86%)
Sep 26, 2018 65.28 65.28 65.18 65.20 1,509 +0.07(+0.10%)
Sep 25, 2018 65.38 65.38 65.13 65.13 2,319 -0.24(-0.37%)
Sep 24, 2018 65.38 65.38 65.26 65.38 2,203 -0.54(-0.82%)
Sep 21, 2018 66.25 66.25 65.73 65.91 2,343 +0.23(+0.35%)
Sep 20, 2018 65.60 65.69 65.60 65.69 2,257 +0.73(+1.12%)
Sep 19, 2018 65.22 65.22 64.96 64.96 1,504 -0.09(-0.14%)
Sep 18, 2018 64.65 65.05 64.65 65.05 1,143 +0.32(+0.50%)
Sep 17, 2018 64.72 64.72 64.72 64.72 14,753 -0.03(-0.04%)
Sep 14, 2018 64.78 64.82 64.75 64.75 1,284 +0.22(+0.35%)
Sep 13, 2018 64.45 64.53 64.30 64.53 6,019 +0.17(+0.26%)
Sep 12, 2018 64.14 64.36 64.10 64.36 1,584 +0.13(+0.20%)
Sep 11, 2018 64.23 64.23 64.23 64.23 827 -0.22(-0.35%)
Sep 10, 2018 64.50 64.50 64.45 64.45 1,168 +0.18(+0.29%)
Sep 07, 2018 64.23 64.30 64.11 64.27 2,568 -0.30(-0.46%)
Sep 06, 2018 64.45 64.57 64.44 64.57 1,083 -0.17(-0.26%)
Sep 05, 2018 64.50 64.73 64.50 64.73 1,209 +0.43(+0.67%)
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.