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 (%)
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%)
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.