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, 2018 63.93 64.06 63.84 63.84 1,082 -0.26(-0.40%)
Jan 30, 2018 64.21 64.21 63.91 64.10 2,947 -1.04(-1.60%)
Jan 29, 2018 65.08 65.45 65.08 65.14 2,425 -0.15(-0.23%)
Jan 26, 2018 65.10 65.29 65.10 65.29 1,216 +0.59(+0.92%)
Jan 25, 2018 64.80 64.83 64.60 64.70 3,464 -0.07(-0.11%)
Jan 24, 2018 65.01 65.07 64.77 64.77 1,082 +0.11(+0.17%)
Jan 23, 2018 64.94 64.94 64.62 64.67 1,441 -0.04(-0.06%)
Jan 22, 2018 64.31 64.71 64.21 64.71 9,468 +0.60(+0.94%)
Jan 19, 2018 64.06 64.50 63.90 64.10 1,998 +0.36(+0.57%)
Jan 18, 2018 63.95 63.95 63.73 63.74 2,089 -0.27(-0.42%)
Jan 17, 2018 63.77 64.84 63.74 64.01 7,704 +0.24(+0.38%)
Jan 16, 2018 63.89 63.89 63.77 63.77 2,404 +0.02(+0.03%)
Jan 12, 2018 63.75 63.75 63.75 0 +0.57(+0.91%)
Jan 11, 2018 63.04 63.30 62.89 63.18 7,872 +0.33(+0.53%)
Jan 10, 2018 62.79 62.84 62.43 62.84 1,386 +0.09(+0.15%)
Jan 09, 2018 62.65 62.84 62.65 62.75 6,815 +0.19(+0.30%)
Jan 08, 2018 62.37 62.57 62.37 62.57 1,958 +0.23(+0.37%)
Jan 05, 2018 62.37 62.37 61.96 62.33 3,519 +0.42(+0.68%)
Jan 04, 2018 61.71 63.14 61.71 61.91 4,242 +0.26(+0.43%)
Jan 03, 2018 61.58 61.67 61.54 61.65 1,611 +0.30(+0.48%)
Jan 02, 2018 61.28 62.12 61.22 61.35 4,103 -0.03(-0.05%)
Dec 29, 2017 61.38 61.38 61.38 0 +0.08(+0.14%)
Dec 28, 2017 61.23 61.31 61.23 61.30 2,017 +0.18(+0.29%)
Dec 27, 2017 61.14 61.16 61.08 61.12 2,997 -0.06(-0.10%)
Dec 26, 2017 61.26 61.26 61.10 61.18 1,007 +0.04(+0.07%)
Dec 22, 2017 61.04 61.14 61.04 61.14 1,741 +0.12(+0.19%)
Dec 21, 2017 61.02 61.02 61.02 61.02 327 -0.01(-0.01%)
Dec 20, 2017 61.10 61.14 61.03 61.03 947 +0.05(+0.09%)
Dec 19, 2017 61.20 61.26 60.97 60.97 2,857 -0.25(-0.42%)
Dec 18, 2017 61.21 61.29 61.17 61.23 3,424 +0.35(+0.58%)
Dec 15, 2017 61.81 61.81 60.36 60.87 9,916 +0.67(+1.12%)
Dec 14, 2017 60.65 60.66 60.20 60.20 1,008 -0.36(-0.59%)
Dec 13, 2017 60.52 60.57 60.52 60.56 2,975 -0.33(-0.54%)
Dec 12, 2017 60.93 60.93 60.89 60.89 540 +0.20(+0.32%)
Dec 11, 2017 60.69 60.69 60.69 60.69 147 +0.03(+0.05%)
Dec 08, 2017 60.08 60.67 60.08 60.67 4,818 +0.56(+0.93%)
Dec 07, 2017 60.00 60.11 59.92 60.11 331 +0.26(+0.43%)
Dec 06, 2017 60.02 60.02 59.85 59.85 1,062 -0.16(-0.27%)
Dec 05, 2017 60.64 60.64 60.01 60.01 1,199 -0.43(-0.71%)
Dec 04, 2017 60.51 60.76 60.44 60.44 5,207 +1.42(+2.40%)
Dec 01, 2017 60.13 60.13 59.94 59.02 1,447 -0.64(-1.07%)
Nov 30, 2017 59.95 59.95 59.66 59.66 2,421 +0.27(+0.46%)
Nov 29, 2017 59.43 59.43 59.39 59.39 436 +0.39(+0.66%)
Nov 28, 2017 58.32 59.00 58.32 59.00 470 +0.77(+1.33%)
Nov 27, 2017 58.28 58.21 58.22 1,499 -0.05(-0.09%)
Nov 24, 2017 58.28 58.28 58.28 58.28 198 +0.03(+0.05%)
Nov 22, 2017 58.32 58.32 58.25 58.25 954 -0.01(-0.02%)
Nov 21, 2017 58.31 58.32 58.26 58.26 1,534 +0.22(+0.37%)
Nov 20, 2017 57.90 58.04 57.90 58.04 1,314 +0.18(+0.31%)
Nov 17, 2017 57.74 57.86 57.68 57.86 875 -0.04(-0.06%)
Nov 16, 2017 57.78 58.02 57.78 57.90 2,433 +0.38(+0.66%)
Nov 15, 2017 57.33 57.52 57.33 57.52 2,851 -0.02(-0.04%)
Nov 14, 2017 57.61 57.61 57.52 57.54 840 -0.06(-0.11%)
Nov 13, 2017 57.52 57.68 57.52 57.61 1,555 -0.02(-0.03%)
Nov 10, 2017 57.82 57.82 57.57 57.62 1,704 -0.10(-0.17%)
Nov 09, 2017 57.69 57.76 57.69 57.72 2,550 -0.21(-0.36%)
Nov 08, 2017 57.83 57.93 57.83 57.93 438 +0.06(+0.10%)
Nov 07, 2017 58.26 58.26 57.84 57.88 4,449 -0.28(-0.48%)
Nov 06, 2017 58.15 58.16 58.14 58.16 1,104 +0.16(+0.27%)
Nov 02, 2017 58.00 58.00 58.00 16 -0.16(-0.28%)
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.