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, 2020 67.04 67.04 66.40 66.55 18,382 -0.48(-0.72%)
Nov 27, 2020 67.06 67.06 66.98 67.03 8,064 +0.03(+0.05%)
Nov 25, 2020 67.00 67.00 67.00 67.00 100 -0.29(-0.43%)
Nov 24, 2020 66.72 67.35 66.72 67.29 2,305 +1.28(+1.95%)
Nov 23, 2020 65.65 66.01 65.65 66.01 274 +0.88(+1.35%)
Nov 20, 2020 65.19 65.19 65.13 65.13 302 -0.34(-0.52%)
Nov 19, 2020 65.11 65.47 65.11 65.47 801 +0.09(+0.13%)
Nov 18, 2020 65.38 65.38 65.38 65.38 11 -0.39(-0.59%)
Nov 17, 2020 65.62 65.77 65.15 65.77 624 -0.33(-0.50%)
Nov 16, 2020 66.09 66.23 65.71 66.10 1,801 +0.94(+1.45%)
Nov 13, 2020 64.93 65.16 64.93 65.16 100 +1.26(+1.97%)
Nov 12, 2020 64.22 64.33 63.54 63.90 3,347 -0.77(-1.19%)
Nov 11, 2020 64.74 64.75 64.67 64.67 2,439 +0.10(+0.16%)
Nov 10, 2020 64.27 64.57 64.27 64.57 384 +0.54(+0.84%)
Nov 09, 2020 64.81 65.66 64.03 64.03 5,973 +1.69(+2.71%)
Nov 06, 2020 62.53 62.53 62.25 62.34 1,915 -0.57(-0.91%)
Nov 05, 2020 62.91 62.91 62.91 62.91 75 +1.05(+1.69%)
Nov 04, 2020 61.90 62.41 61.86 61.86 322 +0.52(+0.85%)
Nov 03, 2020 61.34 61.34 61.34 61.34 2 +1.38(+2.30%)
Nov 02, 2020 59.96 59.96 59.96 59.96 48 +1.19(+2.02%)
Oct 30, 2020 58.99 58.99 58.35 58.77 705 -0.32(-0.54%)
Oct 29, 2020 58.50 59.09 58.50 59.09 136 +0.59(+1.00%)
Oct 28, 2020 59.05 59.05 58.50 58.50 1,673 -1.50(-2.49%)
Oct 27, 2020 60.19 60.21 60.00 60.00 717 -0.97(-1.59%)
Oct 26, 2020 60.57 60.97 60.54 60.97 338 -1.27(-2.04%)
Oct 23, 2020 62.27 62.27 62.24 62.24 1,209 +0.09(+0.14%)
Oct 22, 2020 62.16 62.16 62.16 62.16 59 +0.24(+0.38%)
Oct 21, 2020 62.01 62.01 61.92 61.92 339 -0.22(-0.35%)
Oct 20, 2020 62.02 62.14 62.02 62.14 203 +0.24(+0.40%)
Oct 19, 2020 61.95 61.95 61.89 61.89 408 -0.97(-1.54%)
Oct 16, 2020 62.92 63.19 62.86 62.86 604 -0.01(-0.02%)
Oct 15, 2020 61.85 62.88 61.85 62.88 1,778 +0.20(+0.32%)
Oct 14, 2020 62.68 62.68 62.68 62.68 222 -0.35(-0.56%)
Oct 13, 2020 63.03 63.03 63.03 63.03 149 -0.51(-0.81%)
Oct 12, 2020 63.54 63.54 63.54 63.54 76 +0.69(+1.09%)
Oct 09, 2020 63.21 63.21 62.85 62.85 403 +0.14(+0.22%)
Oct 08, 2020 62.41 62.72 62.40 62.72 1,586 +0.73(+1.18%)
Oct 07, 2020 62.01 62.01 61.98 61.98 385 +0.90(+1.47%)
Oct 06, 2020 61.99 62.15 61.08 61.08 3,121 -0.55(-0.90%)
Oct 05, 2020 61.44 61.64 61.20 61.64 2,069 +0.95(+1.57%)
Oct 02, 2020 60.39 60.97 60.35 60.69 4,133 +0.13(+0.21%)
Oct 01, 2020 60.77 60.90 60.48 60.56 3,183 -0.23(-0.38%)
Sep 30, 2020 60.10 60.84 60.10 60.79 789 +0.59(+0.98%)
Sep 29, 2020 60.03 60.20 60.03 60.20 638 -0.53(-0.87%)
Sep 28, 2020 60.81 60.86 60.73 60.73 1,273 +0.90(+1.50%)
Sep 25, 2020 59.27 59.83 59.27 59.83 705 +0.47(+0.80%)
Sep 24, 2020 59.36 59.36 59.36 59.36 35 +0.27(+0.45%)
Sep 23, 2020 60.62 60.62 59.09 59.09 1,037 -1.15(-1.91%)
Sep 22, 2020 59.99 60.24 59.99 60.24 608 +0.31(+0.51%)
Sep 21, 2020 59.53 59.93 59.53 59.93 529 -1.38(-2.25%)
Sep 18, 2020 61.59 61.59 61.18 61.31 705 -0.34(-0.55%)
Sep 17, 2020 61.63 61.65 61.36 61.65 896 -0.27(-0.43%)
Sep 16, 2020 61.69 62.30 61.69 61.92 1,066 +0.42(+0.69%)
Sep 15, 2020 61.50 61.50 61.50 61.50 3 -0.25(-0.41%)
Sep 14, 2020 61.95 61.95 61.75 61.75 533 +0.55(+0.91%)
Sep 11, 2020 61.20 61.20 61.20 61.20 101 +0.30(+0.49%)
Sep 10, 2020 61.77 61.77 60.90 60.90 206 -0.88(-1.43%)
Sep 09, 2020 61.47 61.78 61.47 61.78 104 +0.92(+1.51%)
Sep 08, 2020 61.10 61.10 60.87 60.87 289 -1.38(-2.21%)
Sep 04, 2020 62.27 62.49 62.15 62.24 505 -0.11(-0.18%)
Sep 03, 2020 63.55 63.55 62.00 62.35 600 -1.43(-2.24%)
Sep 02, 2020 63.21 63.78 63.21 63.78 2,666 +1.14(+1.81%)
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.