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 (%)
Sep 30, 2019 65.19 65.26 65.14 65.14 942 +0.28(+0.43%)
Sep 27, 2019 65.21 65.21 64.86 64.86 103 -0.03(-0.04%)
Sep 26, 2019 65.41 65.41 64.88 64.88 911 -0.30(-0.46%)
Sep 25, 2019 64.98 65.18 64.98 65.18 244 +0.35(+0.54%)
Sep 24, 2019 65.41 65.41 64.66 64.83 1,258 -0.49(-0.75%)
Sep 23, 2019 65.38 65.38 65.32 65.32 772 -0.10(-0.15%)
Sep 20, 2019 65.72 65.72 65.42 65.42 1,958 +0.03(+0.04%)
Sep 19, 2019 65.54 65.67 65.39 65.39 990 +0.02(+0.03%)
Sep 18, 2019 65.12 65.37 65.12 65.37 1,017 -0.05(-0.07%)
Sep 17, 2019 65.40 65.45 65.36 65.42 6,540 -0.14(-0.22%)
Sep 16, 2019 64.71 65.57 64.71 65.57 978 +0.03(+0.04%)
Sep 13, 2019 65.64 65.64 65.49 65.54 725 +0.18(+0.28%)
Sep 12, 2019 65.49 65.49 65.36 65.36 359 -0.00(-0.00%)
Sep 11, 2019 65.01 65.36 65.01 65.36 4,651 +0.56(+0.86%)
Sep 10, 2019 64.63 64.80 64.60 64.80 554 +0.49(+0.76%)
Sep 09, 2019 64.26 64.33 64.23 64.31 4,705 +0.60(+0.95%)
Sep 06, 2019 63.61 63.80 63.61 63.71 3,835 +0.20(+0.32%)
Sep 05, 2019 63.28 63.78 63.28 63.51 1,850 +0.81(+1.29%)
Sep 04, 2019 62.64 62.70 62.57 62.70 2,230 +0.50(+0.80%)
Sep 03, 2019 61.98 62.20 61.86 62.20 3,180 -0.34(-0.54%)
Aug 30, 2019 62.64 62.64 62.41 62.54 1,036 +0.35(+0.57%)
Aug 29, 2019 61.90 62.20 61.90 62.18 1,987 +0.86(+1.40%)
Aug 28, 2019 61.00 61.33 61.00 61.33 1,152 +0.46(+0.76%)
Aug 27, 2019 61.46 61.46 60.87 60.87 497 -0.46(-0.75%)
Aug 26, 2019 61.24 61.39 61.15 61.32 13,259 +0.61(+1.00%)
Aug 23, 2019 62.29 62.39 60.72 60.72 829 -1.82(-2.90%)
Aug 22, 2019 62.22 62.56 62.22 62.53 2,977 +0.10(+0.15%)
Aug 21, 2019 62.35 62.44 62.26 62.44 613 +0.54(+0.87%)
Aug 20, 2019 61.99 62.03 61.90 61.90 591 -0.53(-0.86%)
Aug 19, 2019 62.37 62.46 62.27 62.43 779 +0.69(+1.12%)
Aug 16, 2019 61.20 61.74 61.16 61.74 1,969 +1.08(+1.78%)
Aug 15, 2019 60.77 60.77 60.63 60.66 2,450 -0.08(-0.13%)
Aug 14, 2019 61.53 61.53 60.74 60.74 3,783 -1.81(-2.89%)
Aug 13, 2019 61.59 62.91 61.59 62.55 4,764 +0.89(+1.44%)
Aug 12, 2019 61.66 61.66 61.66 61.66 501 -0.98(-1.57%)
Aug 09, 2019 62.69 62.73 62.65 62.65 2,176 -0.33(-0.52%)
Aug 08, 2019 62.62 62.98 62.28 62.98 4,987 +1.00(+1.62%)
Aug 07, 2019 61.51 62.09 60.97 61.97 7,654 -0.03(-0.04%)
Aug 06, 2019 61.46 62.00 61.27 62.00 2,934 +0.62(+1.01%)
Aug 05, 2019 62.40 62.77 61.04 61.38 5,301 -1.62(-2.58%)
Aug 02, 2019 63.10 63.16 62.80 63.00 9,951 -0.47(-0.74%)
Aug 01, 2019 63.90 64.54 63.36 63.47 21,721 -0.77(-1.20%)
Jul 31, 2019 64.86 64.86 64.24 64.24 5,897 -0.75(-1.15%)
Jul 30, 2019 64.88 64.99 64.88 64.99 3,125 -0.24(-0.37%)
Jul 29, 2019 65.11 65.31 65.11 65.23 3,533 +0.08(+0.12%)
Jul 26, 2019 65.02 65.15 65.02 65.15 1,036 +0.21(+0.32%)
Jul 25, 2019 65.18 65.24 64.94 64.94 2,024 -0.30(-0.46%)
Jul 24, 2019 65.00 65.24 65.00 65.24 836 +0.39(+0.60%)
Jul 23, 2019 64.55 64.88 64.51 64.86 2,625 +0.43(+0.67%)
Jul 22, 2019 64.44 64.45 64.35 64.42 4,838 -0.13(-0.21%)
Jul 19, 2019 64.86 64.86 64.56 64.56 518 -0.21(-0.32%)
Jul 18, 2019 64.38 64.78 64.38 64.76 2,029 +0.43(+0.66%)
Jul 17, 2019 64.33 64.56 64.33 64.34 1,208 -0.51(-0.79%)
Jul 16, 2019 64.96 64.97 64.85 64.85 1,261 -0.07(-0.11%)
Jul 15, 2019 64.85 64.92 64.85 64.92 340 -0.18(-0.28%)
Jul 12, 2019 64.89 65.10 64.89 65.10 2,176 +0.33(+0.51%)
Jul 11, 2019 65.08 65.08 64.64 64.77 2,292 +0.12(+0.19%)
Jul 10, 2019 64.67 64.67 64.65 64.65 551 +0.15(+0.23%)
Jul 09, 2019 64.55 64.55 64.38 64.50 7,458 -0.08(-0.12%)
Jul 08, 2019 64.54 64.58 64.52 64.58 1,950 -0.09(-0.14%)
Jul 05, 2019 64.33 64.66 64.33 64.66 207 -0.19(-0.29%)
Jul 03, 2019 64.58 64.85 64.58 64.85 414 +0.59(+0.92%)
Jul 02, 2019 63.98 64.26 63.98 64.26 19,483 +0.11(+0.18%)
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.