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 (%)
Mar 30, 2017 53.21 146 +0.68(+1.29%)
Mar 23, 2017 52.53 2 -0.77(-1.44%)
Mar 20, 2017 53.30 109 +0.00(+0.00%)
Mar 16, 2017 53.30 53.30 53.30 0 +0.13(+0.24%)
Mar 10, 2017 53.18 1 -0.14(-0.27%)
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%)
Dec 01, 2016 49.94 49.94 49.76 49.76 2,037 +0.16(+0.32%)
Nov 23, 2016 49.60 49.60 49.60 0 +0.18(+0.36%)
Nov 22, 2016 49.38 49.42 49.38 49.42 281 +0.14(+0.27%)
Nov 17, 2016 49.29 57 -0.22(-0.45%)
Nov 15, 2016 49.51 1 +0.96(+1.97%)
Nov 11, 2016 48.55 1 -0.52(-1.05%)
Nov 10, 2016 48.89 49.11 48.89 49.07 2,738 +0.43(+0.88%)
Nov 09, 2016 48.76 48.76 48.64 48.64 2,682 +1.43(+3.03%)
Nov 07, 2016 47.21 18 +0.85(+1.83%)
Nov 04, 2016 46.36 46.36 46.36 46.36 143 -0.89(-1.89%)
Oct 31, 2016 47.25 4 -0.09(-0.19%)
Oct 27, 2016 47.34 47.34 47.34 0 +0.25(+0.54%)
Oct 25, 2016 47.09 47.09 47.09 0 -0.26(-0.55%)
Oct 12, 2016 47.35 47.35 47.35 47.35 114 -0.77(-1.60%)
Oct 03, 2016 48.12 48.12 48.12 48.12 11 +0.00(+0.00%)
Sep 30, 2016 48.12 48.12 48.12 48.12 0 +0.22(+0.46%)
Sep 29, 2016 47.90 47.90 47.90 47.90 11 +0.00(+0.00%)
Sep 28, 2016 47.90 47.90 47.90 47.90 8 +0.00(+0.00%)
Sep 27, 2016 47.90 47.90 47.90 47.90 20 +0.00(+0.00%)
Sep 22, 2016 48.05 47.90 47.90 47.90 229 +0.89(+1.88%)
Sep 16, 2016 47.01 47.01 47.01 47.01 459 +0.00(+0.00%)
Sep 15, 2016 47.01 47.01 47.01 47.01 385 +0.26(+0.56%)
Sep 13, 2016 46.85 46.85 46.71 46.75 52 -0.36(-0.77%)
Sep 12, 2016 46.66 47.13 46.66 47.11 709 -0.42(-0.88%)
Sep 09, 2016 47.53 47.53 47.53 47.53 182 -0.48(-1.00%)
Sep 08, 2016 47.97 48.01 47.94 48.01 6,400 -0.01(-0.02%)
Sep 07, 2016 47.96 48.05 47.92 48.02 1,187 +0.05(+0.10%)
Sep 06, 2016 47.93 47.98 47.93 47.98 604 +0.40(+0.83%)
Aug 31, 2016 47.58 47.58 47.58 47.58 689 -0.09(-0.18%)
Aug 30, 2016 47.72 47.72 47.67 47.67 3,183 +0.03(+0.06%)
Aug 26, 2016 47.62 47.64 47.62 47.64 185 +0.51(+1.09%)
Aug 22, 2016 47.11 47.12 47.12 47.12 229 -0.03(-0.06%)
Aug 19, 2016 47.11 47.15 47.11 47.15 2,612 -0.04(-0.08%)
Aug 18, 2016 47.21 47.21 47.19 47.19 481 +0.25(+0.54%)
Aug 12, 2016 47.00 47.00 46.94 46.94 24 +0.01(+0.01%)
Aug 11, 2016 46.93 46.93 46.93 46.93 566 +0.23(+0.48%)
Aug 10, 2016 46.71 46.71 46.71 46.71 286 -0.25(-0.54%)
Aug 05, 2016 46.96 46.96 46.96 46.96 229 +0.72(+1.56%)
Aug 03, 2016 46.24 46.24 46.24 46.24 459 -0.19(-0.40%)
Aug 01, 2016 46.31 46.42 46.31 46.42 43 -0.39(-0.84%)
Jul 27, 2016 46.94 46.82 46.82 46.82 344 +0.12(+0.25%)
Jul 26, 2016 46.70 46.70 46.70 46.70 643 +0.25(+0.54%)
Jul 21, 2016 46.38 46.45 46.38 46.45 9 -0.06(-0.14%)
Jul 18, 2016 46.38 46.65 46.38 46.51 43 +0.15(+0.32%)
Jul 15, 2016 46.37 46.37 46.37 46.37 147 -0.21(-0.45%)
Jul 14, 2016 46.58 46.58 46.58 46.58 156 +0.14(+0.31%)
Jul 13, 2016 46.43 46.43 46.43 46.43 178 -0.03(-0.08%)
Jul 12, 2016 46.28 46.47 46.28 46.47 2,223 +1.76(+3.93%)
Jul 07, 2016 44.86 44.71 44.71 44.71 1,494 -0.34(-0.76%)
Jun 30, 2016 44.59 45.05 44.59 45.05 190 +0.74(+1.68%)
Jun 29, 2016 44.31 44.31 44.31 44.31 259 +0.68(+1.57%)
Jun 28, 2016 43.63 43.63 43.63 43.63 150 +0.18(+0.42%)
Jun 27, 2016 43.44 43.44 43.44 43.44 268 -2.18(-4.78%)
Jun 23, 2016 45.64 45.64 45.63 45.62 98 +0.96(+2.14%)
Jun 17, 2016 44.82 44.67 44.67 44.67 1,270 -0.11(-0.25%)
Jun 15, 2016 44.78 44.78 44.78 44.78 21 +0.16(+0.37%)
Jun 14, 2016 44.61 44.61 44.61 44.61 184 -0.61(-1.34%)
Jun 10, 2016 45.22 45.22 45.22 45.22 19 -0.49(-1.06%)
Jun 09, 2016 45.70 45.70 45.70 45.70 611 -0.09(-0.19%)
Jun 07, 2016 45.76 45.79 45.79 45.79 577 +0.16(+0.36%)
Jun 06, 2016 45.57 45.65 45.57 45.63 2,657 +0.12(+0.27%)
Jun 03, 2016 45.24 45.51 45.24 45.51 1,067 -0.14(-0.30%)
Jun 02, 2016 45.64 45.64 45.64 45.64 235 +0.20(+0.43%)
Jun 01, 2016 45.44 45.48 45.44 45.44 403 +0.27(+0.59%)
May 31, 2016 45.13 45.18 45.10 45.18 859 +0.08(+0.18%)
May 27, 2016 45.10 45.10 45.10 45.10 1,501 +0.01(+0.01%)
May 26, 2016 45.07 45.09 45.07 45.09 698 -0.33(-0.72%)
May 25, 2016 45.36 45.42 45.31 45.42 726 +1.07(+2.42%)
May 18, 2016 44.48 44.35 44.35 44.35 577 -0.39(-0.87%)
May 12, 2016 44.85 44.85 44.66 44.73 11 -0.32(-0.70%)
May 11, 2016 45.05 45.05 45.05 45.05 143 +0.12(+0.26%)
May 10, 2016 44.93 44.93 44.93 44.93 472 +0.69(+1.57%)
May 06, 2016 44.24 44.24 44.24 44.24 38 -0.16(-0.35%)
May 05, 2016 44.40 44.40 44.40 44.40 621 +0.03(+0.07%)
May 04, 2016 44.40 44.40 44.37 44.37 263 -0.21(-0.48%)
May 03, 2016 44.84 44.84 44.53 44.58 3,468 -0.62(-1.36%)
May 02, 2016 45.20 45.20 45.20 45.20 132 -0.48(-1.05%)
Apr 28, 2016 45.63 45.79 45.63 45.68 130 +0.08(+0.18%)
Apr 27, 2016 45.75 45.75 45.59 45.60 1,642 +0.01(+0.02%)
Apr 26, 2016 45.71 45.71 45.58 45.58 630 +0.40(+0.89%)
Apr 25, 2016 45.20 45.20 45.18 45.18 612 -0.21(-0.47%)
Apr 22, 2016 45.39 45.39 45.39 45.39 181 +0.09(+0.19%)
Apr 21, 2016 45.88 45.88 45.31 45.31 985 -0.41(-0.89%)
Apr 20, 2016 45.71 45.71 45.71 45.71 116 +0.24(+0.54%)
Apr 19, 2016 45.16 45.47 45.16 45.47 577 +0.54(+1.20%)
Apr 14, 2016 44.93 44.93 44.93 44.93 462 -0.09(-0.19%)
Apr 13, 2016 44.57 45.06 44.57 45.01 5,755 +0.53(+1.19%)
Apr 12, 2016 44.48 44.48 44.48 44.48 273 +0.18(+0.40%)
Apr 11, 2016 44.30 44.30 44.30 44.30 597 +0.71(+1.62%)
Apr 07, 2016 43.57 43.60 43.60 43.60 1,039 -0.76(-1.72%)
Apr 05, 2016 44.24 44.36 44.36 44.36 693 +0.01(+0.02%)
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.