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 (%)
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%)
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.