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 (%)
Oct 31, 2019 66.51 66.51 66.15 66.39 954 -0.34(-0.50%)
Oct 30, 2019 66.50 66.72 66.42 66.72 21,339 -0.18(-0.27%)
Oct 29, 2019 66.87 67.03 66.87 66.90 2,428 +0.19(+0.29%)
Oct 28, 2019 66.92 66.92 66.65 66.71 4,804 +0.32(+0.48%)
Oct 25, 2019 66.39 66.40 66.39 66.39 824 +0.52(+0.79%)
Oct 24, 2019 65.71 65.87 65.71 65.87 868 -0.02(-0.03%)
Oct 23, 2019 65.67 65.89 65.67 65.89 1,427 +0.05(+0.07%)
Oct 22, 2019 65.61 66.07 65.61 65.84 3,704 +0.20(+0.30%)
Oct 21, 2019 65.52 65.67 65.52 65.65 3,863 +0.39(+0.60%)
Oct 18, 2019 65.17 65.25 64.96 65.25 927 +0.16(+0.24%)
Oct 17, 2019 65.25 65.25 65.02 65.10 14,214 +0.21(+0.33%)
Oct 16, 2019 65.08 65.08 64.86 64.88 1,789 -0.16(-0.25%)
Oct 15, 2019 65.13 65.15 65.05 65.05 923 +0.67(+1.05%)
Oct 14, 2019 64.37 64.45 64.35 64.37 1,672 -0.14(-0.21%)
Oct 11, 2019 64.51 64.81 64.51 64.51 927 +0.90(+1.42%)
Oct 10, 2019 63.55 63.66 63.55 63.61 576 +0.43(+0.68%)
Oct 09, 2019 63.18 63.32 63.17 63.17 601 +0.49(+0.79%)
Oct 08, 2019 62.87 62.95 62.68 62.68 1,559 -0.95(-1.49%)
Oct 07, 2019 63.83 63.83 63.61 63.63 1,878 -0.26(-0.40%)
Oct 04, 2019 63.26 63.89 63.26 63.89 206 +1.00(+1.59%)
Oct 03, 2019 62.33 62.89 62.33 62.89 3,371 +0.17(+0.28%)
Oct 02, 2019 63.02 63.02 62.65 62.71 953 -1.33(-2.08%)
Oct 01, 2019 65.07 65.07 64.04 64.04 677 -1.09(-1.68%)
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%)
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.