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 (%)
Jan 31, 2019 61.53 61.74 61.35 61.74 1,681 +0.62(+1.02%)
Jan 30, 2019 60.72 61.12 60.69 61.12 2,742 +0.59(+0.98%)
Jan 29, 2019 60.60 60.60 60.53 60.53 549 +0.20(+0.33%)
Jan 28, 2019 60.07 60.38 60.07 60.33 1,651 -0.25(-0.42%)
Jan 25, 2019 60.70 60.70 60.53 60.58 2,830 +0.34(+0.56%)
Jan 24, 2019 60.26 60.38 59.95 60.24 1,936 +0.03(+0.05%)
Jan 23, 2019 60.41 60.41 59.87 60.21 5,806 +0.24(+0.40%)
Jan 22, 2019 60.35 60.35 59.94 59.97 1,730 -0.74(-1.22%)
Jan 18, 2019 60.37 60.75 60.37 60.72 1,048 +0.67(+1.12%)
Jan 17, 2019 59.61 60.04 59.61 60.04 1,010 +0.36(+0.61%)
Jan 16, 2019 59.64 59.79 59.64 59.68 1,010 +0.37(+0.62%)
Jan 15, 2019 59.05 59.31 59.05 59.31 1,023 +0.45(+0.76%)
Jan 14, 2019 58.58 58.93 58.58 58.86 1,544 -0.17(-0.28%)
Jan 11, 2019 58.80 59.03 58.75 59.03 1,572 +0.13(+0.21%)
Jan 10, 2019 58.28 58.90 58.28 58.90 703 +0.42(+0.73%)
Jan 09, 2019 58.82 58.82 58.30 58.48 975 +0.02(+0.03%)
Jan 08, 2019 58.67 58.67 58.04 58.46 3,931 +0.55(+0.95%)
Jan 07, 2019 57.63 58.34 57.63 57.91 1,449 +0.28(+0.49%)
Jan 04, 2019 57.02 57.63 57.02 57.63 838 +1.90(+3.41%)
Jan 03, 2019 55.75 56.17 55.73 55.73 8,562 -0.97(-1.71%)
Jan 02, 2019 56.39 56.87 56.39 56.70 3,933 +0.08(+0.15%)
Dec 31, 2018 56.58 56.82 56.19 56.61 29,982 +0.32(+0.58%)
Dec 28, 2018 57.11 57.11 56.17 56.29 5,451 +0.10(+0.18%)
Dec 27, 2018 55.22 56.27 55.09 56.19 4,547 +0.28(+0.50%)
Dec 26, 2018 54.09 55.91 53.53 55.91 12,277 +2.15(+4.01%)
Dec 24, 2018 54.69 54.69 53.75 53.75 2,201 -1.40(-2.54%)
Dec 21, 2018 55.74 56.79 54.97 55.15 5,765 -0.71(-1.27%)
Dec 20, 2018 55.94 56.65 55.73 55.86 6,290 -1.05(-1.84%)
Dec 19, 2018 57.96 58.10 56.91 56.91 2,689 -0.78(-1.36%)
Dec 18, 2018 58.39 58.39 57.51 57.69 1,741 -0.13(-0.23%)
Dec 17, 2018 58.69 58.69 57.80 57.82 8,466 -1.24(-2.09%)
Dec 14, 2018 59.77 59.77 59.06 59.06 532 -1.02(-1.70%)
Dec 13, 2018 60.12 60.12 59.91 60.08 7,538 -0.03(-0.05%)
Dec 12, 2018 60.57 60.57 60.11 60.11 1,143 +0.30(+0.50%)
Dec 11, 2018 60.50 60.50 59.71 59.81 2,280 -0.05(-0.08%)
Dec 10, 2018 59.58 60.18 58.90 59.86 7,382 -0.45(-0.75%)
Dec 07, 2018 60.86 61.40 60.10 60.31 13,210 -0.93(-1.52%)
Dec 06, 2018 60.32 61.24 60.32 61.24 2,426 -0.59(-0.96%)
Dec 04, 2018 63.14 63.14 61.83 61.83 1,704 -1.31(-2.08%)
Dec 03, 2018 63.33 63.33 62.96 63.14 2,195 +0.51(+0.81%)
Nov 30, 2018 62.27 62.64 62.12 62.64 1,384 +0.21(+0.34%)
Nov 29, 2018 62.22 62.42 62.13 62.42 893 +0.25(+0.41%)
Nov 28, 2018 61.36 62.17 61.36 62.17 641 +0.82(+1.34%)
Nov 27, 2018 60.91 61.35 60.91 61.35 3,298 +0.27(+0.45%)
Nov 26, 2018 61.03 61.08 60.94 61.08 1,690 +0.67(+1.10%)
Nov 23, 2018 60.42 60.42 60.41 60.41 958 -0.34(-0.56%)
Nov 21, 2018 60.76 60.76 60.76 0 -0.00(-0.01%)
Nov 20, 2018 60.91 60.91 60.51 60.76 2,919 -0.83(-1.34%)
Nov 19, 2018 61.59 61.59 61.59 61.59 510 -0.64(-1.03%)
Nov 16, 2018 61.90 62.22 61.90 62.22 958 +0.67(+1.08%)
Nov 15, 2018 60.88 61.58 60.88 61.56 1,350 +0.38(+0.63%)
Nov 14, 2018 61.48 61.64 60.62 61.17 30,955 -0.58(-0.94%)
Nov 13, 2018 61.83 61.99 61.74 61.76 941 +0.03(+0.05%)
Nov 12, 2018 62.09 62.14 61.72 61.72 1,979 -0.72(-1.15%)
Nov 09, 2018 62.54 62.54 62.15 62.45 18,962 -0.11(-0.17%)
Nov 08, 2018 62.90 62.90 62.55 62.55 917 -0.47(-0.74%)
Nov 07, 2018 62.68 63.02 62.22 63.02 5,902 +0.97(+1.57%)
Nov 06, 2018 62.02 62.07 61.92 62.05 4,107 -0.20(-0.32%)
Nov 05, 2018 61.95 62.25 61.95 62.25 3,027 +0.96(+1.57%)
Nov 02, 2018 61.85 61.85 61.25 61.29 7,670 -0.32(-0.52%)
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.