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 (%)
Feb 26, 2016 41.93 41.93 41.93 41.93 95 +0.46(+1.10%)
Feb 25, 2016 41.50 41.50 41.47 41.47 899 +0.69(+1.69%)
Feb 24, 2016 40.53 40.78 40.52 40.78 442 -0.11(-0.27%)
Feb 18, 2016 40.96 41.01 40.87 40.89 19 -0.19(-0.46%)
Feb 17, 2016 40.99 41.14 40.98 41.08 1,183 +1.28(+3.21%)
Feb 12, 2016 39.15 39.81 39.15 39.80 151 +1.01(+2.61%)
Feb 11, 2016 38.90 38.90 38.66 38.79 919 -1.27(-3.18%)
Feb 10, 2016 40.01 40.08 39.80 40.07 1,762 +0.73(+1.85%)
Feb 09, 2016 39.13 39.34 39.13 39.34 1,429 +0.44(+1.14%)
Feb 08, 2016 38.90 38.90 38.90 38.90 264 -1.11(-2.77%)
Feb 05, 2016 40.00 40.00 40.00 40.00 117 -0.96(-2.34%)
Feb 04, 2016 41.05 41.05 40.96 40.96 1,134 +0.48(+1.19%)
Feb 02, 2016 40.46 40.48 40.46 40.48 103 -0.82(-1.97%)
Feb 01, 2016 41.29 41.29 41.29 41.29 256 +0.29(+0.71%)
Jan 29, 2016 41.00 41.00 41.00 41.00 780 +0.15(+0.38%)
Jan 25, 2016 41.50 41.50 40.85 40.85 110 -0.11(-0.28%)
Jan 22, 2016 41.04 41.04 40.96 40.96 556 +0.49(+1.22%)
Jan 21, 2016 39.72 40.47 39.72 40.47 2,543 +1.03(+2.60%)
Jan 20, 2016 39.41 39.44 39.41 39.44 351 -1.17(-2.89%)
Jan 19, 2016 40.56 40.62 40.55 40.62 961 -1.25(-2.99%)
Jan 14, 2016 41.62 41.87 41.87 41.87 2,671 +0.39(+0.95%)
Jan 13, 2016 43.02 43.02 41.48 41.48 2,144 -1.18(-2.78%)
Jan 12, 2016 42.66 42.66 42.66 42.66 444 +0.69(+1.63%)
Jan 11, 2016 42.00 42.00 41.97 41.97 349 -0.64(-1.50%)
Jan 08, 2016 42.61 42.61 42.61 42.61 1,168 -1.82(-4.09%)
Jan 05, 2016 44.43 44.43 44.43 44.43 2 -0.89(-1.96%)
Dec 31, 2015 45.32 45.32 45.32 45.32 60 -0.35(-0.76%)
Dec 30, 2015 45.58 45.67 45.58 45.67 1,443 +0.02(+0.05%)
Dec 29, 2015 45.78 45.78 45.62 45.64 659 +3.16(+7.43%)
Dec 28, 2015 42.49 42.49 42.49 42.49 477 -0.42(-0.99%)
Dec 24, 2015 42.91 42.91 42.91 42.91 263 +0.12(+0.28%)
Dec 23, 2015 42.79 42.79 42.79 42.79 514 +0.32(+0.75%)
Dec 17, 2015 42.47 42.47 42.47 42.47 58 +0.27(+0.63%)
Dec 10, 2015 42.21 42.21 42.21 42.20 10 +0.26(+0.63%)
Dec 09, 2015 42.51 42.74 41.94 41.94 1,869 -0.74(-1.72%)
Dec 03, 2015 42.76 42.76 42.68 42.68 118 -1.16(-2.65%)
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.