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 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%)
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.