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 (%)
Nov 23, 2016 49.60 49.60 49.60 0 +0.18(+0.36%)
Nov 22, 2016 49.38 49.42 49.38 49.42 281 +0.14(+0.27%)
Nov 17, 2016 49.29 57 -0.22(-0.45%)
Nov 15, 2016 49.51 1 +0.96(+1.97%)
Nov 11, 2016 48.55 1 -0.52(-1.05%)
Nov 10, 2016 48.89 49.11 48.89 49.07 2,738 +0.43(+0.88%)
Nov 09, 2016 48.76 48.76 48.64 48.64 2,682 +1.43(+3.03%)
Nov 07, 2016 47.21 18 +0.85(+1.83%)
Nov 04, 2016 46.36 46.36 46.36 46.36 143 -0.89(-1.89%)
Oct 31, 2016 47.25 4 -0.09(-0.19%)
Oct 27, 2016 47.34 47.34 47.34 0 +0.25(+0.54%)
Oct 25, 2016 47.09 47.09 47.09 0 -0.26(-0.55%)
Oct 12, 2016 47.35 47.35 47.35 47.35 114 -0.77(-1.60%)
Oct 03, 2016 48.12 48.12 48.12 48.12 11 +0.00(+0.00%)
Sep 30, 2016 48.12 48.12 48.12 48.12 0 +0.22(+0.46%)
Sep 29, 2016 47.90 47.90 47.90 47.90 11 +0.00(+0.00%)
Sep 28, 2016 47.90 47.90 47.90 47.90 8 +0.00(+0.00%)
Sep 27, 2016 47.90 47.90 47.90 47.90 20 +0.00(+0.00%)
Sep 22, 2016 48.05 47.90 47.90 47.90 229 +0.89(+1.88%)
Sep 16, 2016 47.01 47.01 47.01 47.01 459 +0.00(+0.00%)
Sep 15, 2016 47.01 47.01 47.01 47.01 385 +0.26(+0.56%)
Sep 13, 2016 46.85 46.85 46.71 46.75 52 -0.36(-0.77%)
Sep 12, 2016 46.66 47.13 46.66 47.11 709 -0.42(-0.88%)
Sep 09, 2016 47.53 47.53 47.53 47.53 182 -0.48(-1.00%)
Sep 08, 2016 47.97 48.01 47.94 48.01 6,400 -0.01(-0.02%)
Sep 07, 2016 47.96 48.05 47.92 48.02 1,187 +0.05(+0.10%)
Sep 06, 2016 47.93 47.98 47.93 47.98 604 +0.40(+0.83%)
Aug 31, 2016 47.58 47.58 47.58 47.58 689 -0.09(-0.18%)
Aug 30, 2016 47.72 47.72 47.67 47.67 3,183 +0.03(+0.06%)
Aug 26, 2016 47.62 47.64 47.62 47.64 185 +0.51(+1.09%)
Aug 22, 2016 47.11 47.12 47.12 47.12 229 -0.03(-0.06%)
Aug 19, 2016 47.11 47.15 47.11 47.15 2,612 -0.04(-0.08%)
Aug 18, 2016 47.21 47.21 47.19 47.19 481 +0.25(+0.54%)
Aug 12, 2016 47.00 47.00 46.94 46.94 24 +0.01(+0.01%)
Aug 11, 2016 46.93 46.93 46.93 46.93 566 +0.23(+0.48%)
Aug 10, 2016 46.71 46.71 46.71 46.71 286 -0.25(-0.54%)
Aug 05, 2016 46.96 46.96 46.96 46.96 229 +0.72(+1.56%)
Aug 03, 2016 46.24 46.24 46.24 46.24 459 -0.19(-0.40%)
Aug 01, 2016 46.31 46.42 46.31 46.42 43 -0.39(-0.84%)
Jul 27, 2016 46.94 46.82 46.82 46.82 344 +0.12(+0.25%)
Jul 26, 2016 46.70 46.70 46.70 46.70 643 +0.25(+0.54%)
Jul 21, 2016 46.38 46.45 46.38 46.45 9 -0.06(-0.14%)
Jul 18, 2016 46.38 46.65 46.38 46.51 43 +0.15(+0.32%)
Jul 15, 2016 46.37 46.37 46.37 46.37 147 -0.21(-0.45%)
Jul 14, 2016 46.58 46.58 46.58 46.58 156 +0.14(+0.31%)
Jul 13, 2016 46.43 46.43 46.43 46.43 178 -0.03(-0.08%)
Jul 12, 2016 46.28 46.47 46.28 46.47 2,223 +1.76(+3.93%)
Jul 07, 2016 44.86 44.71 44.71 44.71 1,494 -0.34(-0.76%)
Jun 30, 2016 44.59 45.05 44.59 45.05 190 +0.74(+1.68%)
Jun 29, 2016 44.31 44.31 44.31 44.31 259 +0.68(+1.57%)
Jun 28, 2016 43.63 43.63 43.63 43.63 150 +0.18(+0.42%)
Jun 27, 2016 43.44 43.44 43.44 43.44 268 -2.18(-4.78%)
Jun 23, 2016 45.64 45.64 45.63 45.62 98 +0.96(+2.14%)
Jun 17, 2016 44.82 44.67 44.67 44.67 1,270 -0.11(-0.25%)
Jun 15, 2016 44.78 44.78 44.78 44.78 21 +0.16(+0.37%)
Jun 14, 2016 44.61 44.61 44.61 44.61 184 -0.61(-1.34%)
Jun 10, 2016 45.22 45.22 45.22 45.22 19 -0.49(-1.06%)
Jun 09, 2016 45.70 45.70 45.70 45.70 611 -0.09(-0.19%)
Jun 07, 2016 45.76 45.79 45.79 45.79 577 +0.16(+0.36%)
Jun 06, 2016 45.57 45.65 45.57 45.63 2,657 +0.12(+0.27%)
Jun 03, 2016 45.24 45.51 45.24 45.51 1,067 -0.14(-0.30%)
Jun 02, 2016 45.64 45.64 45.64 45.64 235 +0.20(+0.43%)
Jun 01, 2016 45.44 45.48 45.44 45.44 403 +0.27(+0.59%)
May 31, 2016 45.13 45.18 45.10 45.18 859 +0.08(+0.18%)
May 27, 2016 45.10 45.10 45.10 45.10 1,501 +0.01(+0.01%)
May 26, 2016 45.07 45.09 45.07 45.09 698 -0.33(-0.72%)
May 25, 2016 45.36 45.42 45.31 45.42 726 +1.07(+2.42%)
May 18, 2016 44.48 44.35 44.35 44.35 577 -0.39(-0.87%)
May 12, 2016 44.85 44.85 44.66 44.73 11 -0.32(-0.70%)
May 11, 2016 45.05 45.05 45.05 45.05 143 +0.12(+0.26%)
May 10, 2016 44.93 44.93 44.93 44.93 472 +0.69(+1.57%)
May 06, 2016 44.24 44.24 44.24 44.24 38 -0.16(-0.35%)
May 05, 2016 44.40 44.40 44.40 44.40 621 +0.03(+0.07%)
May 04, 2016 44.40 44.40 44.37 44.37 263 -0.21(-0.48%)
May 03, 2016 44.84 44.84 44.53 44.58 3,468 -0.62(-1.36%)
May 02, 2016 45.20 45.20 45.20 45.20 132 -0.48(-1.05%)
Apr 28, 2016 45.63 45.79 45.63 45.68 130 +0.08(+0.18%)
Apr 27, 2016 45.75 45.75 45.59 45.60 1,642 +0.01(+0.02%)
Apr 26, 2016 45.71 45.71 45.58 45.58 630 +0.40(+0.89%)
Apr 25, 2016 45.20 45.20 45.18 45.18 612 -0.21(-0.47%)
Apr 22, 2016 45.39 45.39 45.39 45.39 181 +0.09(+0.19%)
Apr 21, 2016 45.88 45.88 45.31 45.31 985 -0.41(-0.89%)
Apr 20, 2016 45.71 45.71 45.71 45.71 116 +0.24(+0.54%)
Apr 19, 2016 45.16 45.47 45.16 45.47 577 +0.54(+1.20%)
Apr 14, 2016 44.93 44.93 44.93 44.93 462 -0.09(-0.19%)
Apr 13, 2016 44.57 45.06 44.57 45.01 5,755 +0.53(+1.19%)
Apr 12, 2016 44.48 44.48 44.48 44.48 273 +0.18(+0.40%)
Apr 11, 2016 44.30 44.30 44.30 44.30 597 +0.71(+1.62%)
Apr 07, 2016 43.57 43.60 43.60 43.60 1,039 -0.76(-1.72%)
Apr 05, 2016 44.24 44.36 44.36 44.36 693 +0.01(+0.02%)
Apr 04, 2016 44.92 44.92 44.35 44.35 1,531 -0.37(-0.83%)
Mar 31, 2016 44.77 44.91 44.73 44.73 84 +0.05(+0.11%)
Mar 30, 2016 44.81 44.81 44.68 44.68 407 +0.45(+1.03%)
Mar 29, 2016 44.22 44.22 44.22 44.22 850 +0.26(+0.59%)
Mar 28, 2016 43.96 43.96 43.96 43.96 327 +0.15(+0.35%)
Mar 24, 2016 44.34 43.81 43.81 43.81 1,277 -0.26(-0.58%)
Mar 23, 2016 44.14 44.14 44.07 44.07 234 -0.40(-0.89%)
Mar 22, 2016 44.47 44.47 44.47 44.47 145 +0.25(+0.57%)
Mar 21, 2016 44.49 44.51 44.21 44.21 852 -0.00(-0.01%)
Mar 18, 2016 44.44 44.44 44.22 44.22 421 +0.03(+0.06%)
Mar 17, 2016 44.19 44.19 44.19 44.19 816 +0.59(+1.36%)
Mar 15, 2016 43.60 43.60 43.60 43.60 18 -0.17(-0.39%)
Mar 14, 2016 43.68 43.77 43.68 43.77 634 +0.04(+0.09%)
Mar 11, 2016 43.98 43.98 43.73 43.73 1,151 +0.49(+1.12%)
Mar 10, 2016 42.81 43.24 42.81 43.24 626 +0.35(+0.82%)
Mar 08, 2016 42.81 42.89 42.81 42.89 94 -0.16(-0.38%)
Mar 04, 2016 43.05 43.05 43.05 43.05 197 +0.44(+1.03%)
Mar 02, 2016 42.69 42.69 42.61 42.61 113 +0.69(+1.64%)
Feb 26, 2016 41.93 41.93 41.93 41.93 95 +0.46(+1.10%)
Feb 25, 2016 41.50 41.50 41.47 41.47 899 +0.69(+1.69%)
Feb 24, 2016 40.53 40.78 40.52 40.78 442 -0.11(-0.27%)
Feb 18, 2016 40.96 41.01 40.87 40.89 19 -0.19(-0.46%)
Feb 17, 2016 40.99 41.14 40.98 41.08 1,183 +1.28(+3.21%)
Feb 12, 2016 39.15 39.81 39.15 39.80 151 +1.01(+2.61%)
Feb 11, 2016 38.90 38.90 38.66 38.79 919 -1.27(-3.18%)
Feb 10, 2016 40.01 40.08 39.80 40.07 1,762 +0.73(+1.85%)
Feb 09, 2016 39.13 39.34 39.13 39.34 1,429 +0.44(+1.14%)
Feb 08, 2016 38.90 38.90 38.90 38.90 264 -1.11(-2.77%)
Feb 05, 2016 40.00 40.00 40.00 40.00 117 -0.96(-2.34%)
Feb 04, 2016 41.05 41.05 40.96 40.96 1,134 +0.48(+1.19%)
Feb 02, 2016 40.46 40.48 40.46 40.48 103 -0.82(-1.97%)
Feb 01, 2016 41.29 41.29 41.29 41.29 256 +0.29(+0.71%)
Jan 29, 2016 41.00 41.00 41.00 41.00 780 +0.15(+0.38%)
Jan 25, 2016 41.50 41.50 40.85 40.85 110 -0.11(-0.28%)
Jan 22, 2016 41.04 41.04 40.96 40.96 556 +0.49(+1.22%)
Jan 21, 2016 39.72 40.47 39.72 40.47 2,543 +1.03(+2.60%)
Jan 20, 2016 39.41 39.44 39.41 39.44 351 -1.17(-2.89%)
Jan 19, 2016 40.56 40.62 40.55 40.62 961 -1.25(-2.99%)
Jan 14, 2016 41.62 41.87 41.87 41.87 2,671 +0.39(+0.95%)
Jan 13, 2016 43.02 43.02 41.48 41.48 2,144 -1.18(-2.78%)
Jan 12, 2016 42.66 42.66 42.66 42.66 444 +0.69(+1.63%)
Jan 11, 2016 42.00 42.00 41.97 41.97 349 -0.64(-1.50%)
Jan 08, 2016 42.61 42.61 42.61 42.61 1,168 -1.82(-4.09%)
Jan 05, 2016 44.43 44.43 44.43 44.43 2 -0.89(-1.96%)
Dec 31, 2015 45.32 45.32 45.32 45.32 60 -0.35(-0.76%)
Dec 30, 2015 45.58 45.67 45.58 45.67 1,443 +0.02(+0.05%)
Dec 29, 2015 45.78 45.78 45.62 45.64 659 +3.16(+7.43%)
Dec 28, 2015 42.49 42.49 42.49 42.49 477 -0.42(-0.99%)
Dec 24, 2015 42.91 42.91 42.91 42.91 263 +0.12(+0.28%)
Dec 23, 2015 42.79 42.79 42.79 42.79 514 +0.32(+0.75%)
Dec 17, 2015 42.47 42.47 42.47 42.47 58 +0.27(+0.63%)
Dec 10, 2015 42.21 42.21 42.21 42.20 10 +0.26(+0.63%)
Dec 09, 2015 42.51 42.74 41.94 41.94 1,869 -0.74(-1.72%)
Dec 03, 2015 42.76 42.76 42.68 42.68 118 -1.16(-2.65%)
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.