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, 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%)
Aug 03, 2020 60.17 60.68 60.17 60.65 1,325 +0.73(+1.22%)
Jul 31, 2020 59.45 59.92 59.45 59.92 202 -0.27(-0.46%)
Jul 30, 2020 59.83 60.20 59.83 60.20 473 -0.61(-1.00%)
Jul 29, 2020 60.30 60.80 60.30 60.80 588 +0.86(+1.44%)
Jul 28, 2020 59.94 59.94 59.94 59.94 67 -0.30(-0.50%)
Jul 27, 2020 59.81 60.24 59.81 60.24 1,225 +0.17(+0.28%)
Jul 24, 2020 59.95 60.13 59.95 60.07 8,800 -0.61(-1.00%)
Jul 23, 2020 60.85 60.94 60.68 60.68 760 -0.27(-0.45%)
Jul 22, 2020 60.19 60.95 60.19 60.95 254 +0.28(+0.47%)
Jul 21, 2020 60.98 60.98 60.67 60.67 1,376 +0.42(+0.70%)
Jul 20, 2020 60.42 60.42 60.10 60.25 2,637 -0.45(-0.74%)
Jul 17, 2020 60.69 60.69 60.69 60.69 101 +0.20(+0.33%)
Jul 16, 2020 60.53 60.53 60.49 60.49 414 -0.04(-0.07%)
Jul 15, 2020 60.09 60.53 60.09 60.53 725 +0.87(+1.46%)
Jul 14, 2020 58.70 59.66 58.70 59.66 1,268 +0.90(+1.53%)
Jul 13, 2020 59.08 59.33 58.76 58.76 1,604 -0.03(-0.04%)
Jul 10, 2020 58.13 58.79 58.13 58.79 303 +1.22(+2.11%)
Jul 09, 2020 58.49 58.49 57.57 57.57 1,292 -1.14(-1.94%)
Jul 08, 2020 58.89 58.89 58.28 58.71 2,811 +0.32(+0.55%)
Jul 07, 2020 58.62 58.79 58.39 58.39 22,352 -0.97(-1.63%)
Jul 06, 2020 59.28 59.36 59.12 59.36 255 +0.69(+1.18%)
Jul 02, 2020 59.22 59.22 58.66 58.66 606 +0.06(+0.10%)
Jul 01, 2020 58.61 58.74 58.60 58.60 1,808 -0.21(-0.36%)
Jun 30, 2020 58.39 59.10 58.39 58.81 2,226 +0.89(+1.54%)
Jun 29, 2020 57.29 58.04 57.29 57.92 816 +0.86(+1.50%)
Jun 26, 2020 57.39 57.48 57.06 57.06 505 -1.27(-2.18%)
Jun 25, 2020 57.52 58.34 57.52 58.34 1,697 +0.43(+0.74%)
Jun 24, 2020 58.70 58.70 57.48 57.91 3,532 -1.73(-2.90%)
Jun 23, 2020 60.13 60.13 59.64 59.64 962 -0.03(-0.05%)
Jun 22, 2020 58.99 59.82 58.99 59.67 862 -0.29(-0.49%)
Jun 19, 2020 60.44 60.45 59.56 59.96 2,326 -0.19(-0.32%)
Jun 18, 2020 60.03 60.17 59.96 60.15 1,550 -0.05(-0.09%)
Jun 17, 2020 60.56 60.65 60.21 60.21 799 -0.62(-1.02%)
Jun 16, 2020 61.16 61.28 60.18 60.82 4,541 +1.31(+2.20%)
Jun 15, 2020 57.84 59.51 57.84 59.51 1,461 +0.47(+0.80%)
Jun 12, 2020 59.53 59.53 57.95 59.04 4,275 +1.00(+1.73%)
Jun 11, 2020 59.93 59.93 58.03 58.04 1,505 -4.25(-6.82%)
Jun 10, 2020 62.94 62.94 62.26 62.29 3,549 -1.19(-1.87%)
Jun 09, 2020 63.61 63.75 63.48 63.48 1,499 -1.13(-1.75%)
Jun 08, 2020 64.35 64.61 64.10 64.61 6,012 +1.05(+1.66%)
Jun 05, 2020 63.69 64.24 63.56 63.56 1,425 +1.92(+3.12%)
Jun 04, 2020 61.37 61.71 61.37 61.64 837 +0.19(+0.31%)
Jun 03, 2020 60.93 61.45 60.93 61.45 543 +1.59(+2.65%)
Jun 02, 2020 59.55 59.90 59.55 59.86 26,096 +0.46(+0.77%)
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.