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, 2018 63.32 63.55 63.32 63.55 5,355 +0.49(+0.77%)
Jul 30, 2018 63.20 63.28 63.06 63.06 2,745 -0.05(-0.07%)
Jul 27, 2018 63.17 63.17 62.92 63.11 1,070 -0.39(-0.62%)
Jul 26, 2018 63.56 63.56 63.40 63.50 3,535 +0.35(+0.55%)
Jul 25, 2018 62.50 63.31 62.44 63.15 3,933 +0.38(+0.61%)
Jul 24, 2018 63.02 63.02 62.77 62.77 3,388 +0.08(+0.13%)
Jul 23, 2018 63.03 63.03 62.44 62.69 4,259 +0.23(+0.37%)
Jul 20, 2018 62.50 62.52 62.46 62.46 1,675 -0.22(-0.35%)
Jul 19, 2018 62.56 62.74 62.47 62.68 2,217 -0.12(-0.18%)
Jul 18, 2018 62.86 62.93 62.68 62.79 3,678 +0.03(+0.05%)
Jul 17, 2018 62.58 62.82 62.58 62.76 2,708 +0.34(+0.54%)
Jul 16, 2018 62.53 62.53 62.42 62.42 749 -0.11(-0.17%)
Jul 13, 2018 62.68 62.68 62.46 62.53 2,876 -0.00(-0.01%)
Jul 12, 2018 62.30 62.53 62.30 62.53 3,351 +0.23(+0.37%)
Jul 11, 2018 62.88 62.88 62.24 62.30 7,637 -0.32(-0.52%)
Jul 10, 2018 62.90 62.90 62.63 62.63 1,613 +0.02(+0.04%)
Jul 09, 2018 62.78 62.78 62.60 62.60 1,560 +0.39(+0.63%)
Jul 06, 2018 62.03 62.31 61.68 62.21 6,065 +0.38(+0.61%)
Jul 05, 2018 61.48 61.83 61.40 61.83 3,605 +0.17(+0.28%)
Jul 03, 2018 61.66 61.66 61.66 0 +0.41(+0.67%)
Jul 02, 2018 61.30 61.48 61.06 61.25 5,874 -0.79(-1.28%)
Jun 29, 2018 61.99 62.23 61.99 62.04 2,167 +0.18(+0.29%)
Jun 28, 2018 61.46 61.86 61.46 61.86 1,952 +0.34(+0.55%)
Jun 27, 2018 62.22 62.22 61.53 61.53 2,814 -0.55(-0.89%)
Jun 26, 2018 61.99 62.08 61.99 62.08 969 +0.43(+0.70%)
Jun 25, 2018 62.30 62.30 61.62 61.65 6,194 -1.23(-1.96%)
Jun 22, 2018 62.94 63.00 62.82 62.88 2,537 +0.39(+0.62%)
Jun 21, 2018 62.91 62.91 62.40 62.49 4,158 -0.61(-0.96%)
Jun 20, 2018 63.00 63.26 63.00 63.10 16,392 +0.13(+0.21%)
Jun 19, 2018 63.00 63.23 62.97 62.97 4,531 -0.52(-0.82%)
Jun 18, 2018 63.49 63.59 63.45 63.49 2,645 -0.25(-0.39%)
Jun 15, 2018 63.46 63.74 63.37 63.74 1,485 -0.10(-0.16%)
Jun 14, 2018 64.51 64.51 63.79 63.85 5,126 +0.06(+0.09%)
Jun 13, 2018 63.98 64.11 63.79 63.79 8,941 -0.04(-0.06%)
Jun 12, 2018 63.98 64.05 63.83 63.83 746 -0.10(-0.15%)
Jun 11, 2018 63.98 63.98 63.92 63.92 3,676 +0.21(+0.33%)
Jun 08, 2018 63.86 63.87 63.71 63.71 3,640 -0.10(-0.15%)
Jun 07, 2018 63.90 63.92 63.64 63.81 2,082 +0.47(+0.74%)
Jun 05, 2018 63.34 63.34 63.34 430 -0.03(-0.05%)
Jun 04, 2018 63.29 63.38 63.29 63.37 3,724 +0.30(+0.47%)
Jun 01, 2018 62.53 63.13 62.52 63.07 16,431 +0.60(+0.96%)
May 31, 2018 63.06 63.06 62.47 62.47 2,156 -0.62(-0.98%)
May 30, 2018 62.33 63.15 62.33 63.09 8,519 +1.18(+1.91%)
May 29, 2018 62.35 62.62 61.90 61.91 4,498 -1.13(-1.79%)
May 25, 2018 63.04 63.04 63.04 0 -0.39(-0.62%)
May 24, 2018 63.45 63.45 62.96 63.43 1,845 -0.15(-0.23%)
May 23, 2018 63.52 63.58 62.99 63.58 15,313 +0.09(+0.14%)
May 22, 2018 64.00 64.00 63.49 63.49 2,562 -0.11(-0.17%)
May 21, 2018 63.23 63.70 63.23 63.59 8,418 +0.39(+0.62%)
May 18, 2018 63.41 63.41 63.15 63.20 893 -0.21(-0.34%)
May 17, 2018 63.66 63.66 63.42 63.42 1,621 -0.02(-0.03%)
May 16, 2018 63.44 63.44 63.44 63.44 219 +0.56(+0.90%)
May 15, 2018 62.98 63.06 62.76 62.87 6,510 -0.44(-0.70%)
May 14, 2018 63.67 63.67 63.31 63.31 2,676 +0.06(+0.09%)
May 11, 2018 63.24 63.30 63.06 63.26 4,172 +0.21(+0.34%)
May 10, 2018 62.78 63.06 62.72 63.05 3,873 +0.80(+1.29%)
May 09, 2018 62.24 62.24 62.24 62.24 806 +0.79(+1.28%)
May 08, 2018 61.54 61.72 61.45 61.45 1,353 -0.23(-0.37%)
May 07, 2018 61.69 61.69 61.59 61.68 719 +0.18(+0.30%)
May 04, 2018 59.99 61.58 59.99 61.50 11,918 +1.10(+1.83%)
May 03, 2018 60.45 60.45 60.28 60.40 5,787 -0.58(-0.96%)
May 02, 2018 61.48 61.61 60.98 60.98 6,482 -0.64(-1.04%)
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.