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, 2019 60.35 60.58 60.28 60.28 521 -0.86(-1.40%)
May 30, 2019 61.59 61.59 61.14 61.14 540 -0.17(-0.27%)
May 29, 2019 61.38 61.39 61.16 61.31 6,955 -0.65(-1.06%)
May 28, 2019 62.57 62.62 61.96 61.96 712 -0.84(-1.34%)
May 24, 2019 62.86 62.97 62.62 62.81 2,921 +0.24(+0.38%)
May 23, 2019 62.33 62.57 62.31 62.57 523 -0.76(-1.20%)
May 22, 2019 63.47 63.47 63.10 63.33 1,832 -0.18(-0.28%)
May 21, 2019 63.43 63.50 63.43 63.50 644 +0.56(+0.88%)
May 20, 2019 63.07 63.08 62.95 62.95 817 -0.28(-0.44%)
May 17, 2019 63.03 63.48 63.03 63.23 730 -0.24(-0.38%)
May 16, 2019 63.46 63.46 63.46 63.46 373 +0.52(+0.83%)
May 15, 2019 62.80 62.94 62.80 62.94 692 +0.14(+0.23%)
May 14, 2019 62.98 62.98 62.79 62.80 1,135 +0.49(+0.79%)
May 13, 2019 62.19 62.44 62.16 62.31 1,215 -1.20(-1.89%)
May 10, 2019 62.69 63.51 62.66 63.51 1,564 +0.31(+0.49%)
May 09, 2019 62.63 63.20 62.57 63.20 3,516 -0.23(-0.36%)
May 08, 2019 63.83 63.83 63.43 63.43 819 -0.25(-0.40%)
May 07, 2019 64.35 64.35 63.27 63.68 2,911 -0.96(-1.49%)
May 06, 2019 64.33 64.79 64.18 64.64 848 -0.35(-0.53%)
May 03, 2019 64.70 64.99 64.61 64.99 1,251 +0.57(+0.89%)
May 02, 2019 64.38 64.41 64.30 64.41 14,650 -0.20(-0.31%)
May 01, 2019 64.61 64.61 64.61 64.61 332 -0.38(-0.59%)
Apr 30, 2019 65.18 65.18 64.68 64.99 1,088 +0.13(+0.21%)
Apr 29, 2019 64.86 64.98 64.86 64.86 1,626 +0.20(+0.32%)
Apr 26, 2019 64.47 64.65 64.47 64.65 417 -0.04(-0.06%)
Apr 25, 2019 64.45 64.74 64.45 64.69 886 -0.36(-0.55%)
Apr 24, 2019 64.79 65.05 64.77 65.05 1,489 +0.16(+0.25%)
Apr 23, 2019 64.63 65.12 64.63 64.89 1,887 +0.34(+0.53%)
Apr 22, 2019 64.53 64.55 64.49 64.55 1,344 +0.02(+0.03%)
Apr 18, 2019 64.56 64.56 64.53 64.53 208 +0.02(+0.03%)
Apr 17, 2019 64.55 64.58 64.50 64.51 1,580 -0.03(-0.04%)
Apr 16, 2019 64.65 64.66 64.53 64.53 1,654 -0.10(-0.15%)
Apr 15, 2019 64.50 64.63 64.50 64.63 1,657 +0.07(+0.10%)
Apr 12, 2019 64.70 64.70 64.48 64.57 2,190 +0.26(+0.40%)
Apr 11, 2019 64.43 64.48 64.22 64.31 1,814 +0.08(+0.12%)
Apr 10, 2019 64.11 64.33 64.11 64.23 5,608 +0.33(+0.52%)
Apr 09, 2019 64.49 64.49 63.84 63.90 4,986 -0.49(-0.75%)
Apr 08, 2019 64.29 64.39 64.25 64.39 5,508 +0.10(+0.15%)
Apr 05, 2019 64.23 64.29 64.22 64.29 834 +0.20(+0.32%)
Apr 04, 2019 64.17 64.17 63.92 64.09 6,488 +0.25(+0.39%)
Apr 03, 2019 63.91 64.08 63.72 63.84 5,309 +0.06(+0.10%)
Apr 02, 2019 63.90 63.90 63.75 63.78 1,451 -0.32(-0.50%)
Apr 01, 2019 63.92 64.10 63.78 64.10 24,562 +0.78(+1.23%)
Mar 29, 2019 63.28 63.32 63.17 63.32 625 +0.31(+0.49%)
Mar 28, 2019 63.10 63.10 63.01 63.01 119 +0.20(+0.31%)
Mar 27, 2019 63.23 63.23 62.70 62.81 4,277 -0.25(-0.40%)
Mar 26, 2019 63.08 63.08 63.04 63.07 797 +0.43(+0.69%)
Mar 25, 2019 62.64 62.89 62.44 62.63 2,159 -0.05(-0.08%)
Mar 22, 2019 62.98 62.98 62.68 62.68 1,147 -1.16(-1.81%)
Mar 21, 2019 63.24 63.84 63.24 63.84 1,582 +0.47(+0.74%)
Mar 20, 2019 63.42 63.82 63.37 63.37 2,442 -0.46(-0.72%)
Mar 19, 2019 64.16 64.30 63.73 63.83 2,467 -0.13(-0.21%)
Mar 18, 2019 63.96 63.99 63.83 63.96 7,294 +0.30(+0.47%)
Mar 15, 2019 63.61 63.76 63.58 63.66 2,921 +0.18(+0.28%)
Mar 14, 2019 63.45 63.58 63.37 63.48 1,072 -0.07(-0.11%)
Mar 13, 2019 63.44 63.68 63.44 63.55 921 +0.47(+0.75%)
Mar 12, 2019 63.15 63.15 63.08 63.08 544 +0.17(+0.27%)
Mar 11, 2019 62.40 62.92 62.40 62.91 4,942 +0.77(+1.24%)
Mar 08, 2019 61.79 62.17 61.78 62.14 2,411 -0.13(-0.20%)
Mar 07, 2019 62.49 62.59 62.26 62.26 943 -0.41(-0.65%)
Mar 06, 2019 62.83 62.83 62.67 62.67 416 -0.37(-0.59%)
Mar 05, 2019 63.01 63.11 62.83 63.04 8,337 +0.05(+0.07%)
Mar 04, 2019 63.80 63.80 62.57 63.00 3,759 -0.35(-0.56%)
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.