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 (%)
Aug 31, 2016 47.58 47.58 47.58 47.58 689 -0.09(-0.18%)
Aug 30, 2016 47.72 47.72 47.67 47.67 3,183 +0.03(+0.06%)
Aug 26, 2016 47.62 47.64 47.62 47.64 185 +0.51(+1.09%)
Aug 22, 2016 47.11 47.12 47.12 47.12 229 -0.03(-0.06%)
Aug 19, 2016 47.11 47.15 47.11 47.15 2,612 -0.04(-0.08%)
Aug 18, 2016 47.21 47.21 47.19 47.19 481 +0.25(+0.54%)
Aug 12, 2016 47.00 47.00 46.94 46.94 24 +0.01(+0.01%)
Aug 11, 2016 46.93 46.93 46.93 46.93 566 +0.23(+0.48%)
Aug 10, 2016 46.71 46.71 46.71 46.71 286 -0.25(-0.54%)
Aug 05, 2016 46.96 46.96 46.96 46.96 229 +0.72(+1.56%)
Aug 03, 2016 46.24 46.24 46.24 46.24 459 -0.19(-0.40%)
Aug 01, 2016 46.31 46.42 46.31 46.42 43 -0.39(-0.84%)
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%)
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.