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 (%)
Mar 17, 2021 78.52 78.52 78.52 0 -0.26(-0.33%)
Mar 16, 2021 78.94 78.94 76.60 78.78 8,595 -0.43(-0.55%)
Mar 15, 2021 78.54 79.21 78.54 79.21 4,145 +0.25(+0.31%)
Mar 12, 2021 78.65 78.97 78.63 78.97 3,000 +0.58(+0.73%)
Mar 11, 2021 78.20 78.77 78.20 78.39 3,593 +0.22(+0.28%)
Mar 10, 2021 77.45 78.17 77.45 78.17 1,754 +1.03(+1.33%)
Mar 09, 2021 77.14 77.14 77.14 77.14 220 -0.10(-0.12%)
Mar 08, 2021 77.42 77.62 77.24 77.24 366 +0.67(+0.88%)
Mar 05, 2021 76.57 76.57 76.57 76.57 200 +1.85(+2.48%)
Mar 04, 2021 74.72 74.72 74.72 74.72 6 -0.70(-0.93%)
Mar 03, 2021 75.65 76.02 75.42 75.42 1,325 -0.25(-0.33%)
Mar 02, 2021 75.74 76.25 75.67 75.67 879 -0.40(-0.53%)
Mar 01, 2021 75.65 76.39 75.65 76.07 453 +1.50(+2.01%)
Feb 26, 2021 74.96 74.98 74.57 74.57 1,400 -0.82(-1.09%)
Feb 25, 2021 76.59 76.59 75.39 75.39 995 -1.30(-1.70%)
Feb 24, 2021 75.93 76.91 75.90 76.70 6,380 +1.07(+1.42%)
Feb 23, 2021 75.29 75.65 75.04 75.62 1,365 +0.25(+0.33%)
Feb 22, 2021 75.31 75.63 75.30 75.37 8,396 +0.33(+0.44%)
Feb 19, 2021 75.19 75.22 74.93 75.04 2,700 +0.50(+0.68%)
Feb 18, 2021 74.45 74.54 74.44 74.54 2,236 -0.66(-0.88%)
Feb 17, 2021 74.79 75.20 74.79 75.20 1,293 +0.09(+0.12%)
Feb 16, 2021 75.41 75.41 75.11 75.11 740 +0.11(+0.14%)
Feb 12, 2021 74.94 75.00 74.76 75.00 1,800 +0.24(+0.33%)
Feb 11, 2021 74.38 74.76 74.38 74.76 3,517 +0.10(+0.13%)
Feb 10, 2021 74.97 74.97 74.60 74.66 19,771 +0.05(+0.07%)
Feb 09, 2021 74.37 74.71 74.37 74.61 2,476 +0.11(+0.15%)
Feb 08, 2021 74.42 74.50 74.13 74.50 32,929 +0.73(+0.99%)
Feb 05, 2021 73.87 73.89 73.71 73.77 1,500 +0.49(+0.67%)
Feb 04, 2021 73.28 73.28 73.28 73.28 206 +0.85(+1.18%)
Feb 03, 2021 72.40 72.45 72.40 72.43 920 +0.28(+0.39%)
Feb 02, 2021 72.15 72.15 72.15 72.15 137 +0.92(+1.30%)
Feb 01, 2021 71.23 71.23 71.23 71.23 173 +0.65(+0.93%)
Jan 29, 2021 70.57 70.57 70.57 70.57 100 -1.13(-1.58%)
Jan 28, 2021 71.70 71.70 71.70 71.70 92 +1.22(+1.73%)
Jan 27, 2021 71.23 71.23 70.38 70.48 1,273 -2.06(-2.85%)
Jan 26, 2021 73.06 73.06 72.55 72.55 219 -0.25(-0.34%)
Jan 25, 2021 72.70 72.80 72.70 72.80 419 -0.30(-0.41%)
Jan 22, 2021 72.79 73.10 72.60 73.10 1,600 -0.29(-0.39%)
Jan 21, 2021 73.71 73.71 73.39 73.39 396 -0.29(-0.39%)
Jan 20, 2021 73.68 73.68 73.68 73.68 30 +0.37(+0.51%)
Jan 19, 2021 73.30 73.30 73.30 73.30 49 +0.51(+0.69%)
Jan 15, 2021 73.06 73.06 72.80 72.80 100 -0.62(-0.84%)
Jan 14, 2021 73.36 73.70 73.22 73.42 3,363 +0.35(+0.48%)
Jan 13, 2021 72.97 73.13 72.97 73.07 3,648 -0.04(-0.06%)
Jan 12, 2021 73.13 73.14 72.75 73.11 837 +0.45(+0.61%)
Jan 11, 2021 72.09 72.67 72.09 72.66 555 +0.46(+0.64%)
Jan 08, 2021 72.21 72.30 71.74 72.20 10,200 -0.14(-0.20%)
Jan 07, 2021 72.01 72.37 72.01 72.35 691 +1.03(+1.45%)
Jan 06, 2021 71.20 71.71 71.17 71.32 2,775 +1.53(+2.19%)
Jan 05, 2021 69.91 69.97 69.78 69.78 2,759 +0.81(+1.17%)
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.