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, 2020 68.38 68.38 67.95 67.95 409 -1.56(-2.25%)
Jan 30, 2020 69.04 69.51 68.80 69.51 1,653 +0.18(+0.26%)
Jan 29, 2020 69.57 69.57 69.33 69.33 421 -0.16(-0.23%)
Jan 28, 2020 69.49 69.69 69.49 69.49 633 +0.64(+0.92%)
Jan 27, 2020 69.01 69.05 68.85 68.85 2,608 -1.16(-1.65%)
Jan 24, 2020 70.46 70.46 69.75 70.01 614 -0.85(-1.20%)
Jan 23, 2020 70.48 70.86 70.48 70.86 299 -0.06(-0.09%)
Jan 22, 2020 72.57 72.57 70.92 70.92 1,115 +0.11(+0.15%)
Jan 21, 2020 70.89 70.95 70.81 70.81 1,246 -0.34(-0.48%)
Jan 17, 2020 71.10 71.15 71.05 71.15 819 +0.10(+0.15%)
Jan 16, 2020 70.83 71.05 70.80 71.05 2,227 +0.55(+0.78%)
Jan 15, 2020 70.61 70.75 70.50 70.50 2,171 -0.10(-0.15%)
Jan 14, 2020 70.40 70.81 70.40 70.60 2,503 +0.12(+0.17%)
Jan 13, 2020 70.39 70.48 70.37 70.48 562 +0.36(+0.51%)
Jan 10, 2020 70.32 70.32 70.12 70.12 409 -0.07(-0.10%)
Jan 09, 2020 70.12 70.19 70.12 70.19 730 +0.22(+0.31%)
Jan 08, 2020 69.85 69.98 69.72 69.98 1,574 +0.28(+0.40%)
Jan 07, 2020 69.77 69.79 69.56 69.70 13,635 -0.15(-0.21%)
Jan 06, 2020 69.68 69.87 69.68 69.85 7,099 -0.09(-0.13%)
Jan 03, 2020 69.85 69.97 69.85 69.94 6,353 -0.52(-0.74%)
Jan 02, 2020 70.11 70.46 70.11 70.46 4,588 +0.29(+0.41%)
Dec 31, 2019 70.01 70.17 70.01 70.17 717 +0.21(+0.31%)
Dec 30, 2019 69.96 69.96 69.96 69.96 345 -0.33(-0.46%)
Dec 27, 2019 70.43 70.43 70.28 70.28 204 -0.01(-0.02%)
Dec 26, 2019 70.14 70.29 70.14 70.29 535 +0.12(+0.17%)
Dec 24, 2019 70.21 70.21 70.17 70.17 614 -0.05(-0.07%)
Dec 23, 2019 70.16 70.28 70.16 70.22 20,459 -0.13(-0.19%)
Dec 20, 2019 70.67 70.67 70.21 70.35 5,431 +0.57(+0.81%)
Dec 19, 2019 69.75 69.79 69.75 69.79 560 +0.03(+0.04%)
Dec 18, 2019 69.76 69.76 69.76 69.76 5 +0.09(+0.13%)
Dec 17, 2019 71.70 71.70 69.66 69.66 891 +0.03(+0.05%)
Dec 16, 2019 69.66 69.70 69.63 69.63 767 +0.48(+0.69%)
Dec 13, 2019 69.15 69.15 69.15 69.15 309 -0.36(-0.52%)
Dec 12, 2019 69.45 69.51 69.23 69.51 1,470 +0.61(+0.88%)
Dec 11, 2019 68.88 68.98 68.88 68.90 340 -0.00(-0.00%)
Dec 10, 2019 69.17 69.17 68.90 68.90 6,375 -0.22(-0.31%)
Dec 09, 2019 69.23 69.25 69.12 69.12 1,485 -0.08(-0.11%)
Dec 06, 2019 69.02 69.46 69.02 69.20 1,443 +0.55(+0.80%)
Dec 05, 2019 68.44 68.70 68.44 68.65 2,467 +0.01(+0.02%)
Dec 04, 2019 68.69 68.69 68.64 68.64 232 +0.29(+0.42%)
Dec 03, 2019 67.98 68.38 67.98 68.35 1,695 -0.50(-0.72%)
Dec 02, 2019 69.00 69.03 68.85 68.85 3,592 -0.40(-0.58%)
Nov 29, 2019 69.40 69.40 69.25 69.25 12,472 -0.24(-0.34%)
Nov 27, 2019 69.27 69.49 69.27 69.49 1,030 +0.14(+0.20%)
Nov 26, 2019 69.32 69.35 69.18 69.35 1,015 -0.01(-0.02%)
Nov 25, 2019 69.11 69.36 69.11 69.36 1,115 +0.44(+0.63%)
Nov 22, 2019 69.16 69.16 68.93 68.93 206 +0.10(+0.15%)
Nov 21, 2019 68.95 68.95 68.83 68.83 340 +0.13(+0.19%)
Nov 20, 2019 68.68 68.72 68.50 68.70 2,786 +0.20(+0.29%)
Nov 19, 2019 68.42 68.59 68.42 68.50 1,392 +0.02(+0.02%)
Nov 18, 2019 68.52 68.52 68.41 68.48 1,173 -0.09(-0.13%)
Nov 15, 2019 68.48 68.58 68.48 68.57 309 +0.48(+0.71%)
Nov 14, 2019 67.86 68.09 67.85 68.09 817 +0.13(+0.19%)
Nov 13, 2019 67.94 68.11 67.94 67.96 1,118 -0.08(-0.12%)
Nov 12, 2019 68.11 68.25 68.04 68.04 2,289 +0.05(+0.07%)
Nov 11, 2019 68.06 68.06 67.98 68.00 3,159 -0.15(-0.21%)
Nov 08, 2019 67.69 68.14 67.10 68.14 9,586 +0.32(+0.48%)
Nov 07, 2019 68.00 68.09 67.82 67.82 1,166 +0.29(+0.42%)
Nov 06, 2019 67.55 67.55 67.50 67.53 620 +0.09(+0.14%)
Nov 05, 2019 67.44 67.44 67.44 67.44 94 -0.18(-0.26%)
Nov 04, 2019 67.74 67.74 67.39 67.62 2,563 +0.57(+0.84%)
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.