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 30, 2020 58.99 58.99 58.35 58.77 705 -0.32(-0.54%)
Oct 29, 2020 58.50 59.09 58.50 59.09 136 +0.59(+1.00%)
Oct 28, 2020 59.05 59.05 58.50 58.50 1,673 -1.50(-2.49%)
Oct 27, 2020 60.19 60.21 60.00 60.00 717 -0.97(-1.59%)
Oct 26, 2020 60.57 60.97 60.54 60.97 338 -1.27(-2.04%)
Oct 23, 2020 62.27 62.27 62.24 62.24 1,209 +0.09(+0.14%)
Oct 22, 2020 62.16 62.16 62.16 62.16 59 +0.24(+0.38%)
Oct 21, 2020 62.01 62.01 61.92 61.92 339 -0.22(-0.35%)
Oct 20, 2020 62.02 62.14 62.02 62.14 203 +0.24(+0.40%)
Oct 19, 2020 61.95 61.95 61.89 61.89 408 -0.97(-1.54%)
Oct 16, 2020 62.92 63.19 62.86 62.86 604 -0.01(-0.02%)
Oct 15, 2020 61.85 62.88 61.85 62.88 1,778 +0.20(+0.32%)
Oct 14, 2020 62.68 62.68 62.68 62.68 222 -0.35(-0.56%)
Oct 13, 2020 63.03 63.03 63.03 63.03 149 -0.51(-0.81%)
Oct 12, 2020 63.54 63.54 63.54 63.54 76 +0.69(+1.09%)
Oct 09, 2020 63.21 63.21 62.85 62.85 403 +0.14(+0.22%)
Oct 08, 2020 62.41 62.72 62.40 62.72 1,586 +0.73(+1.18%)
Oct 07, 2020 62.01 62.01 61.98 61.98 385 +0.90(+1.47%)
Oct 06, 2020 61.99 62.15 61.08 61.08 3,121 -0.55(-0.90%)
Oct 05, 2020 61.44 61.64 61.20 61.64 2,069 +0.95(+1.57%)
Oct 02, 2020 60.39 60.97 60.35 60.69 4,133 +0.13(+0.21%)
Oct 01, 2020 60.77 60.90 60.48 60.56 3,183 -0.23(-0.38%)
Sep 30, 2020 60.10 60.84 60.10 60.79 789 +0.59(+0.98%)
Sep 29, 2020 60.03 60.20 60.03 60.20 638 -0.53(-0.87%)
Sep 28, 2020 60.81 60.86 60.73 60.73 1,273 +0.90(+1.50%)
Sep 25, 2020 59.27 59.83 59.27 59.83 705 +0.47(+0.80%)
Sep 24, 2020 59.36 59.36 59.36 59.36 35 +0.27(+0.45%)
Sep 23, 2020 60.62 60.62 59.09 59.09 1,037 -1.15(-1.91%)
Sep 22, 2020 59.99 60.24 59.99 60.24 608 +0.31(+0.51%)
Sep 21, 2020 59.53 59.93 59.53 59.93 529 -1.38(-2.25%)
Sep 18, 2020 61.59 61.59 61.18 61.31 705 -0.34(-0.55%)
Sep 17, 2020 61.63 61.65 61.36 61.65 896 -0.27(-0.43%)
Sep 16, 2020 61.69 62.30 61.69 61.92 1,066 +0.42(+0.69%)
Sep 15, 2020 61.50 61.50 61.50 61.50 3 -0.25(-0.41%)
Sep 14, 2020 61.95 61.95 61.75 61.75 533 +0.55(+0.91%)
Sep 11, 2020 61.20 61.20 61.20 61.20 101 +0.30(+0.49%)
Sep 10, 2020 61.77 61.77 60.90 60.90 206 -0.88(-1.43%)
Sep 09, 2020 61.47 61.78 61.47 61.78 104 +0.92(+1.51%)
Sep 08, 2020 61.10 61.10 60.87 60.87 289 -1.38(-2.21%)
Sep 04, 2020 62.27 62.49 62.15 62.24 505 -0.11(-0.18%)
Sep 03, 2020 63.55 63.55 62.00 62.35 600 -1.43(-2.24%)
Sep 02, 2020 63.21 63.78 63.21 63.78 2,666 +1.14(+1.81%)
Sep 01, 2020 62.65 62.65 62.57 62.65 849 +0.01(+0.01%)
Aug 31, 2020 62.60 62.64 62.57 62.64 1,216 -0.49(-0.78%)
Aug 28, 2020 62.72 63.13 62.72 63.13 202 +0.26(+0.41%)
Aug 27, 2020 62.96 62.96 62.83 62.87 827 +0.32(+0.51%)
Aug 26, 2020 62.40 62.55 62.40 62.55 256 -0.17(-0.28%)
Aug 25, 2020 62.61 62.79 62.56 62.73 2,671 +0.08(+0.13%)
Aug 24, 2020 63.73 63.73 62.42 62.64 3,470 +0.82(+1.33%)
Aug 21, 2020 61.69 61.85 61.69 61.82 708 -0.08(-0.13%)
Aug 20, 2020 61.91 61.91 61.91 61.91 5 -0.27(-0.44%)
Aug 19, 2020 62.66 62.66 62.18 62.18 643 -0.10(-0.16%)
Aug 18, 2020 62.26 62.32 62.26 62.28 1,014 -0.16(-0.26%)
Aug 17, 2020 62.44 62.44 62.44 62.44 121 +0.06(+0.09%)
Aug 14, 2020 61.87 62.46 61.87 62.38 2,731 +0.16(+0.25%)
Aug 13, 2020 62.57 62.57 62.02 62.22 862 -0.45(-0.72%)
Aug 12, 2020 62.59 62.67 62.52 62.67 2,706 +0.49(+0.79%)
Aug 11, 2020 62.76 62.78 62.14 62.18 4,562 -0.12(-0.19%)
Aug 10, 2020 62.30 62.30 62.30 62.30 101 +0.57(+0.92%)
Aug 07, 2020 61.32 61.73 61.32 61.73 809 +0.76(+1.24%)
Aug 06, 2020 60.97 60.97 60.97 60.97 52 -0.08(-0.13%)
Aug 05, 2020 61.12 61.28 60.92 61.05 2,294 +0.21(+0.34%)
Aug 04, 2020 60.61 60.92 60.59 60.85 12,034 +0.20(+0.32%)
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.