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 26, 2015 43.24 43.24 43.24 43.24 131 +0.00(+0.00%)
Oct 23, 2015 43.24 43.24 43.24 43.24 303 +1.70(+4.08%)
Oct 06, 2015 41.74 41.74 41.55 41.55 13 +1.19(+2.94%)
Oct 02, 2015 40.36 40.36 40.36 40.36 131 +0.73(+1.84%)
Sep 29, 2015 39.63 39.63 39.63 39.63 927 -1.08(-2.65%)
Sep 22, 2015 40.71 40.71 40.71 40.71 11 -1.82(-4.28%)
Sep 17, 2015 42.53 42.53 42.53 42.53 662 +1.02(+2.45%)
Sep 15, 2015 41.51 41.51 41.51 41.51 22 +0.54(+1.33%)
Sep 11, 2015 40.97 40.97 40.97 40.97 6 -0.07(-0.17%)
Sep 08, 2015 41.05 41.03 41.03 41.03 2,517 +0.60(+1.49%)
Sep 04, 2015 40.43 40.43 40.43 40.43 662 -0.46(-1.13%)
Sep 03, 2015 41.12 41.20 40.89 40.89 1,225 +0.38(+0.95%)
Sep 02, 2015 40.67 40.67 40.27 40.51 4,192 +0.21(+0.52%)
Sep 01, 2015 40.29 40.29 40.29 40.29 458 -1.08(-2.61%)
Aug 31, 2015 41.40 41.66 41.33 41.37 6,787 +0.20(+0.50%)
Aug 27, 2015 41.16 41.17 41.12 41.17 105 +0.79(+1.96%)
Aug 25, 2015 40.48 40.38 40.38 40.38 794 +0.11(+0.28%)
Aug 24, 2015 43.98 43.98 38.57 40.26 3,345 -1.66(-3.96%)
Aug 21, 2015 42.26 42.26 41.92 41.92 598 -1.28(-2.97%)
Aug 20, 2015 43.21 43.21 43.21 43.21 1,321 -0.97(-2.20%)
Aug 18, 2015 44.42 44.18 44.18 44.18 1,854 -0.06(-0.14%)
Aug 17, 2015 44.24 44.24 44.24 44.24 13,960 +0.27(+0.61%)
Aug 14, 2015 43.97 43.97 43.97 43.97 859 -0.15(-0.35%)
Aug 13, 2015 44.05 44.21 44.05 44.13 1,203 +0.63(+1.44%)
Aug 12, 2015 43.63 43.63 43.30 43.50 865 -0.46(-1.05%)
Aug 11, 2015 43.86 44.02 43.70 43.96 4,983 -0.44(-1.00%)
Aug 10, 2015 44.00 44.42 43.99 44.41 4,813 +0.47(+1.08%)
Aug 07, 2015 43.93 43.93 43.93 43.93 178 -0.11(-0.24%)
Aug 06, 2015 44.17 44.17 44.04 44.04 1,028 +0.04(+0.09%)
Aug 05, 2015 44.28 44.30 43.98 44.00 2,203 +0.15(+0.34%)
Aug 04, 2015 43.85 43.85 43.85 43.85 347 +0.03(+0.07%)
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.