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 (%)
Apr 30, 2018 63.18 63.18 62.04 62.12 14,283 -0.40(-0.64%)
Apr 27, 2018 62.56 62.57 62.49 62.52 1,365 -0.13(-0.21%)
Apr 26, 2018 62.38 62.67 62.26 62.65 2,432 +0.45(+0.72%)
Apr 25, 2018 62.37 62.37 61.81 62.21 4,587 +0.43(+0.70%)
Apr 24, 2018 62.93 63.03 61.76 61.78 5,894 -0.48(-0.77%)
Apr 23, 2018 62.42 62.47 62.26 62.26 751 +0.05(+0.09%)
Apr 20, 2018 62.31 62.31 62.17 62.20 4,538 -0.08(-0.13%)
Apr 19, 2018 62.78 62.78 62.28 62.28 710 -0.49(-0.78%)
Apr 18, 2018 62.54 62.89 62.54 62.77 1,033 +0.32(+0.51%)
Apr 17, 2018 62.58 62.66 62.45 62.45 1,648 +0.29(+0.46%)
Apr 16, 2018 61.74 62.25 61.74 62.16 4,732 +0.74(+1.21%)
Apr 12, 2018 61.42 61.42 61.42 107 +0.51(+0.83%)
Apr 11, 2018 60.92 61.25 60.76 60.91 2,879 -0.38(-0.61%)
Apr 10, 2018 60.92 61.31 60.78 61.29 7,051 +0.54(+0.89%)
Apr 09, 2018 60.39 60.74 60.04 60.74 2,456 +1.13(+1.90%)
Apr 06, 2018 60.27 60.27 59.61 59.61 1,635 -1.31(-2.16%)
Apr 05, 2018 61.02 61.02 60.90 60.93 976 +0.23(+0.38%)
Apr 04, 2018 59.56 60.70 59.56 60.70 52,921 +0.61(+1.01%)
Apr 03, 2018 59.57 60.09 59.49 60.09 3,817 +1.07(+1.81%)
Apr 02, 2018 60.34 60.44 58.75 59.03 5,250 -1.26(-2.08%)
Mar 29, 2018 60.28 60.28 60.28 0 +0.47(+0.79%)
Mar 28, 2018 60.09 60.23 59.81 59.81 1,582 +0.06(+0.09%)
Mar 27, 2018 60.71 60.71 59.75 59.75 1,433 -1.05(-1.73%)
Mar 26, 2018 60.17 60.85 59.90 60.80 5,020 +1.51(+2.54%)
Mar 23, 2018 60.56 60.56 59.30 59.30 6,153 -1.29(-2.13%)
Mar 22, 2018 61.66 61.66 60.44 60.59 5,419 -1.46(-2.35%)
Mar 21, 2018 62.24 62.57 61.93 62.05 154,981 +0.55(+0.90%)
Mar 19, 2018 61.50 61.50 61.50 147 -0.98(-1.57%)
Mar 16, 2018 62.48 62.48 62.48 62.48 289 +0.38(+0.61%)
Mar 15, 2018 62.19 62.20 62.05 62.10 1,647 -0.14(-0.23%)
Mar 14, 2018 62.68 62.76 62.24 62.24 1,878 -0.61(-0.97%)
Mar 12, 2018 62.85 62.85 62.85 274 -0.01(-0.01%)
Mar 09, 2018 62.86 62.86 62.86 62.86 1,129 +1.68(+2.74%)
Mar 07, 2018 61.18 61.18 61.18 116 -0.50(-0.81%)
Mar 06, 2018 62.16 62.16 61.51 61.69 3,386 +0.33(+0.53%)
Mar 05, 2018 60.74 61.36 60.55 61.36 508 +0.69(+1.14%)
Mar 02, 2018 60.20 60.67 60.11 60.67 2,326 +0.35(+0.58%)
Mar 01, 2018 61.35 61.35 60.11 60.32 2,417 -0.90(-1.47%)
Feb 28, 2018 62.04 62.06 61.22 61.22 2,365 -0.82(-1.32%)
Feb 27, 2018 62.17 62.19 62.04 62.04 535 -0.67(-1.06%)
Feb 26, 2018 62.71 62.71 62.70 62.71 1,583 +0.89(+1.44%)
Feb 23, 2018 61.50 61.82 61.50 61.82 650 +0.67(+1.10%)
Feb 22, 2018 61.33 61.63 61.01 61.15 5,823 +0.03(+0.05%)
Feb 21, 2018 61.27 61.90 61.11 61.12 5,358 -0.12(-0.20%)
Feb 20, 2018 61.50 61.52 61.15 61.24 10,770 -0.47(-0.76%)
Feb 16, 2018 61.71 61.71 61.71 0 +0.18(+0.29%)
Feb 15, 2018 61.68 61.68 60.97 61.53 6,099 +0.35(+0.58%)
Feb 14, 2018 59.92 61.18 59.92 61.18 9,580 +0.91(+1.51%)
Feb 13, 2018 61.58 61.58 59.96 60.27 3,739 +0.06(+0.10%)
Feb 12, 2018 60.27 60.54 59.83 60.21 18,265 +0.44(+0.73%)
Feb 09, 2018 59.29 59.79 57.76 59.77 2,219 +0.26(+0.44%)
Feb 08, 2018 61.08 61.08 59.55 59.51 3,241 -1.58(-2.58%)
Feb 07, 2018 61.63 60.74 61.08 5,864 +0.64(+1.06%)
Feb 06, 2018 60.41 60.80 59.43 60.44 4,568 -0.17(-0.28%)
Feb 05, 2018 62.54 62.54 60.28 60.61 6,027 -1.92(-3.07%)
Feb 02, 2018 63.08 63.08 62.53 62.53 5,249 -1.21(-1.89%)
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.