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 (%)
Nov 29, 2019 69.40 69.40 69.25 69.25 12,472 -0.24(-0.34%)
Nov 27, 2019 69.27 69.49 69.27 69.49 1,030 +0.14(+0.20%)
Nov 26, 2019 69.32 69.35 69.18 69.35 1,015 -0.01(-0.02%)
Nov 25, 2019 69.11 69.36 69.11 69.36 1,115 +0.44(+0.63%)
Nov 22, 2019 69.16 69.16 68.93 68.93 206 +0.10(+0.15%)
Nov 21, 2019 68.95 68.95 68.83 68.83 340 +0.13(+0.19%)
Nov 20, 2019 68.68 68.72 68.50 68.70 2,786 +0.20(+0.29%)
Nov 19, 2019 68.42 68.59 68.42 68.50 1,392 +0.02(+0.02%)
Nov 18, 2019 68.52 68.52 68.41 68.48 1,173 -0.09(-0.13%)
Nov 15, 2019 68.48 68.58 68.48 68.57 309 +0.48(+0.71%)
Nov 14, 2019 67.86 68.09 67.85 68.09 817 +0.13(+0.19%)
Nov 13, 2019 67.94 68.11 67.94 67.96 1,118 -0.08(-0.12%)
Nov 12, 2019 68.11 68.25 68.04 68.04 2,289 +0.05(+0.07%)
Nov 11, 2019 68.06 68.06 67.98 68.00 3,159 -0.15(-0.21%)
Nov 08, 2019 67.69 68.14 67.10 68.14 9,586 +0.32(+0.48%)
Nov 07, 2019 68.00 68.09 67.82 67.82 1,166 +0.29(+0.42%)
Nov 06, 2019 67.55 67.55 67.50 67.53 620 +0.09(+0.14%)
Nov 05, 2019 67.44 67.44 67.44 67.44 94 -0.18(-0.26%)
Nov 04, 2019 67.74 67.74 67.39 67.62 2,563 +0.57(+0.84%)
Nov 01, 2019 67.06 67.06 67.05 67.05 515 +0.67(+1.00%)
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%)
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.