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 (%)
Jul 31, 2015 44.25 44.25 44.25 44.25 261 -0.03(-0.07%)
Jul 30, 2015 44.23 44.28 44.23 44.28 270 +0.58(+1.32%)
Jul 28, 2015 43.69 43.70 43.69 43.70 56 -1.08(-2.40%)
Jul 23, 2015 44.78 44.78 44.78 44.78 119 +0.15(+0.34%)
Jul 22, 2015 44.56 44.63 44.56 44.63 420 -0.06(-0.14%)
Jul 21, 2015 44.69 44.69 44.69 44.69 471 -0.05(-0.10%)
Jul 20, 2015 44.78 44.81 44.67 44.73 1,664 +0.00(+0.00%)
Jul 17, 2015 44.73 44.78 44.56 44.73 1,450 -0.06(-0.14%)
Jul 14, 2015 44.79 44.79 44.79 44.79 397 +0.24(+0.54%)
Jul 13, 2015 44.61 44.61 44.22 44.55 1,458 +0.45(+1.01%)
Jul 10, 2015 44.00 44.11 44.00 44.11 367 +0.57(+1.30%)
Jul 08, 2015 43.54 43.54 43.54 43.54 52 -0.26(-0.59%)
Jul 06, 2015 43.80 43.80 43.80 43.80 29 -0.28(-0.63%)
Jul 01, 2015 44.17 44.08 44.08 44.08 1,059 +0.42(+0.97%)
Jun 30, 2015 43.77 43.77 43.65 43.65 922 -0.31(-0.70%)
Jun 29, 2015 44.30 44.30 43.96 43.96 614 -0.90(-2.00%)
Jun 26, 2015 44.89 44.89 44.85 44.86 650 +0.14(+0.32%)
Jun 25, 2015 44.89 44.89 44.72 44.72 1,056 -0.17(-0.37%)
Jun 24, 2015 44.88 44.88 44.88 44.88 331 -0.22(-0.50%)
Jun 23, 2015 41.35 45.11 41.35 45.11 2,002 -0.04(-0.09%)
Jun 22, 2015 45.08 45.16 45.08 45.15 602 +0.28(+0.62%)
Jun 19, 2015 44.87 44.87 44.87 44.87 263 -0.14(-0.32%)
Jun 18, 2015 45.00 45.01 45.00 45.01 979 +0.59(+1.32%)
Jun 17, 2015 44.38 44.43 44.26 44.42 1,056 +0.35(+0.79%)
Jun 15, 2015 43.89 44.08 43.89 44.08 46 -0.36(-0.82%)
Jun 11, 2015 44.45 44.44 44.44 44.44 529 +0.60(+1.36%)
Jun 09, 2015 43.87 43.87 43.79 43.84 26 -0.02(-0.05%)
Jun 08, 2015 43.86 43.86 43.86 43.86 519 -0.23(-0.53%)
Jun 05, 2015 43.93 44.20 43.93 44.10 920 +0.22(+0.50%)
Jun 04, 2015 44.18 44.18 43.88 43.88 500 -0.56(-1.26%)
Jun 03, 2015 44.44 44.54 44.36 44.44 1,196 +0.17(+0.39%)
Jun 02, 2015 44.24 44.37 44.14 44.26 3,811 -0.09(-0.20%)
Jun 01, 2015 45.05 45.95 44.25 44.35 6,077 +0.14(+0.32%)
May 27, 2015 44.21 44.21 44.21 44.21 30 +0.51(+1.18%)
May 26, 2015 43.95 43.95 43.70 43.70 1,003 -0.66(-1.50%)
May 21, 2015 44.40 44.36 44.36 44.36 1,059 +0.28(+0.63%)
May 20, 2015 44.05 44.08 44.05 44.08 1,808 +0.30(+0.67%)
May 14, 2015 43.87 43.79 43.79 43.79 3,047 +0.05(+0.10%)
May 08, 2015 43.74 43.74 43.74 43.74 2 +1.20(+2.82%)
May 06, 2015 43.02 42.54 42.54 42.54 1,059 -0.52(-1.21%)
May 01, 2015 43.06 43.06 43.06 43.06 598 -0.11(-0.26%)
Apr 27, 2015 43.18 43.18 43.18 43.18 1,868 +0.04(+0.09%)
Apr 24, 2015 43.14 43.14 43.14 43.14 160 +0.20(+0.47%)
Apr 23, 2015 42.27 42.94 42.27 42.94 386 +0.02(+0.04%)
Apr 21, 2015 42.94 42.92 42.92 42.92 397 +0.15(+0.36%)
Apr 20, 2015 43.00 43.00 42.77 42.77 940 -0.06(-0.13%)
Apr 17, 2015 42.82 42.82 42.82 42.82 812 -0.08(-0.18%)
Apr 08, 2015 42.90 42.90 42.90 42.90 397 -0.11(-0.25%)
Apr 07, 2015 42.96 43.03 42.96 43.00 802 +0.04(+0.09%)
Mar 31, 2015 42.89 42.97 42.12 42.97 6 -0.15(-0.35%)
Mar 30, 2015 43.12 43.12 43.12 43.12 231 -0.13(-0.31%)
Mar 24, 2015 43.34 43.45 43.25 43.25 2 -0.29(-0.67%)
Mar 23, 2015 43.57 43.57 43.55 43.55 1,362 +0.86(+2.02%)
Mar 17, 2015 42.72 42.72 42.69 42.69 119 +0.43(+1.02%)
Mar 09, 2015 42.26 42.26 42.26 42.26 927 -0.38(-0.89%)
Mar 06, 2015 42.63 42.63 42.63 42.63 938 -0.47(-1.09%)
Feb 25, 2015 43.10 43.10 43.10 43.10 264 +0.04(+0.09%)
Feb 24, 2015 43.17 43.17 43.06 43.06 336 +0.61(+1.44%)
Feb 19, 2015 42.45 42.45 42.45 42.45 229 -0.20(-0.48%)
Feb 18, 2015 42.66 42.66 42.66 42.66 168 -0.24(-0.56%)
Feb 17, 2015 42.91 42.91 42.90 42.90 490 +0.19(+0.45%)
Feb 13, 2015 42.70 42.71 42.71 42.71 264 +0.68(+1.62%)
Feb 10, 2015 42.02 42.02 42.02 42.02 19 +0.13(+0.31%)
Feb 09, 2015 41.95 41.95 41.89 41.89 374 +0.12(+0.29%)
Feb 05, 2015 41.77 41.77 41.77 41.77 9 +0.08(+0.20%)
Feb 04, 2015 41.69 41.69 41.69 41.69 306 +1.28(+3.16%)
Feb 02, 2015 40.42 40.42 40.42 40.42 27 -1.25(-2.99%)
Jan 23, 2015 41.71 41.66 41.66 41.66 1,457 -0.11(-0.27%)
Jan 22, 2015 41.05 41.77 41.05 41.77 711 +0.60(+1.47%)
Jan 21, 2015 40.99 41.22 40.99 41.17 1,628 +0.24(+0.59%)
Jan 20, 2015 40.49 40.93 40.49 40.93 518 +0.29(+0.72%)
Jan 14, 2015 40.39 40.66 40.39 40.63 4,304 -1.07(-2.57%)
Jan 12, 2015 41.71 41.71 41.71 41.71 194 -0.23(-0.54%)
Jan 09, 2015 41.93 41.93 41.93 41.93 1,052 +0.94(+2.28%)
Jan 05, 2015 41.33 41.00 41.00 41.00 927 -2.26(-5.23%)
Dec 26, 2014 43.26 43.26 43.26 43.26 5 +2.40(+5.87%)
Dec 16, 2014 41.62 40.86 40.86 40.86 1,324 -0.38(-0.92%)
Dec 12, 2014 41.24 41.24 41.24 41.24 15 -1.67(-3.89%)
Dec 05, 2014 42.91 42.91 42.91 42.91 132 +0.45(+1.07%)
Dec 02, 2014 42.36 42.45 42.36 42.45 10 +0.12(+0.28%)
Nov 26, 2014 42.33 42.33 42.33 42.33 1,324 -0.07(-0.17%)
Nov 25, 2014 42.42 42.42 42.41 42.41 264 -0.01(-0.04%)
Nov 24, 2014 42.42 42.42 42.42 42.42 234 +0.47(+1.12%)
Nov 18, 2014 41.95 41.95 41.95 41.95 1 +0.26(+0.62%)
Nov 14, 2014 41.70 41.70 41.70 41.70 1 -0.18(-0.43%)
Nov 12, 2014 41.88 41.88 41.88 41.88 1 +0.31(+0.74%)
Nov 07, 2014 41.57 41.57 41.57 41.57 79 +0.31(+0.75%)
Nov 04, 2014 41.26 41.26 41.26 41.26 397 -0.29(-0.71%)
Nov 03, 2014 41.40 41.55 41.40 41.55 475 +0.31(+0.75%)
Oct 31, 2014 41.16 41.25 41.15 41.25 930 +1.46(+3.68%)
Oct 24, 2014 39.78 39.78 39.78 39.78 529 +0.08(+0.21%)
Oct 23, 2014 39.71 39.71 39.70 39.70 882 +1.49(+3.89%)
Oct 17, 2014 38.21 38.21 38.21 38.21 2 -0.01(-0.02%)
Oct 14, 2014 38.24 38.24 38.11 38.22 6 -0.80(-2.05%)
Oct 10, 2014 39.02 39.02 39.02 39.02 38 -1.11(-2.76%)
Oct 03, 2014 40.13 40.13 40.13 40.13 6 +0.57(+1.43%)
Oct 02, 2014 39.56 39.56 39.56 39.56 133 -0.66(-1.65%)
Oct 01, 2014 40.23 40.23 40.23 40.23 133 -0.12(-0.30%)
Sep 30, 2014 40.35 40.35 40.35 40.35 816 +0.20(+0.51%)
Sep 29, 2014 40.35 40.35 40.14 40.14 1,856 -0.42(-1.04%)
Sep 25, 2014 40.57 40.57 40.57 40.57 0 -0.00(-0.00%)
Sep 24, 2014 40.75 40.75 40.57 40.57 488 -0.07(-0.18%)
Sep 23, 2014 40.64 40.64 40.64 40.64 132 -0.41(-1.00%)
Sep 22, 2014 41.05 41.05 41.05 41.05 245 +0.03(+0.08%)
Sep 08, 2014 41.02 41.02 41.02 41.02 0 +0.00(+0.00%)
Sep 04, 2014 41.02 41.02 41.02 41.02 0 +0.00(+0.00%)
Sep 03, 2014 41.02 41.02 41.02 41.02 68 +0.00(+0.00%)
Sep 02, 2014 41.02 41.02 41.02 41.02 397 +0.12(+0.30%)
Aug 27, 2014 40.94 40.90 40.90 40.90 264 -0.02(-0.04%)
Aug 26, 2014 41.02 41.02 41.02 40.91 1,722 +0.20(+0.48%)
Aug 25, 2014 40.90 40.90 40.67 40.72 9,407 -0.07(-0.17%)
Aug 21, 2014 40.79 40.79 40.79 40.79 132 +1.94(+4.99%)
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.