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 (%)
Dec 31, 2020 69.58 69.58 69.58 95 +0.52(+0.75%)
Dec 30, 2020 69.05 69.05 69.05 69.05 95 +0.20(+0.30%)
Dec 29, 2020 68.88 68.89 68.68 68.85 1,107 -0.10(-0.14%)
Dec 28, 2020 69.13 69.16 68.88 68.95 3,066 +0.20(+0.28%)
Dec 24, 2020 68.51 68.75 68.51 68.75 401 +0.00(+0.00%)
Dec 23, 2020 68.65 68.93 68.65 68.75 3,763 +0.70(+1.02%)
Dec 22, 2020 67.81 68.21 67.81 68.06 781 -0.18(-0.27%)
Dec 21, 2020 67.84 68.29 67.84 68.24 1,013 -0.21(-0.30%)
Dec 18, 2020 68.23 68.45 68.23 68.45 1,003 -0.07(-0.10%)
Dec 17, 2020 68.52 68.52 68.52 68.52 94 +0.35(+0.51%)
Dec 16, 2020 68.17 68.17 68.17 68.17 38 +0.13(+0.19%)
Dec 15, 2020 68.04 68.04 68.04 68.04 7 +0.79(+1.18%)
Dec 14, 2020 68.04 68.04 67.24 67.24 623 -0.40(-0.60%)
Dec 11, 2020 67.65 67.65 67.65 67.65 100 -0.38(-0.56%)
Dec 10, 2020 68.03 68.03 68.03 68.03 1 -0.03(-0.04%)
Dec 09, 2020 68.08 68.11 67.89 68.06 536 +0.03(+0.05%)
Dec 08, 2020 67.89 68.03 67.87 68.03 395 +0.17(+0.26%)
Dec 07, 2020 67.88 67.91 67.85 67.85 642 -0.40(-0.59%)
Dec 04, 2020 67.50 68.26 67.50 68.26 4,234 +0.96(+1.42%)
Dec 03, 2020 67.25 67.51 67.25 67.30 2,193 -0.06(-0.09%)
Dec 02, 2020 67.17 67.36 67.17 67.36 396 +0.31(+0.47%)
Dec 01, 2020 67.08 67.08 67.04 67.04 374 +0.49(+0.74%)
Nov 30, 2020 67.04 67.04 66.40 66.55 18,382 -0.48(-0.72%)
Nov 27, 2020 67.06 67.06 66.98 67.03 8,064 +0.03(+0.05%)
Nov 25, 2020 67.00 67.00 67.00 67.00 100 -0.29(-0.43%)
Nov 24, 2020 66.72 67.35 66.72 67.29 2,305 +1.28(+1.95%)
Nov 23, 2020 65.65 66.01 65.65 66.01 274 +0.88(+1.35%)
Nov 20, 2020 65.19 65.19 65.13 65.13 302 -0.34(-0.52%)
Nov 19, 2020 65.11 65.47 65.11 65.47 801 +0.09(+0.13%)
Nov 18, 2020 65.38 65.38 65.38 65.38 11 -0.39(-0.59%)
Nov 17, 2020 65.62 65.77 65.15 65.77 624 -0.33(-0.50%)
Nov 16, 2020 66.09 66.23 65.71 66.10 1,801 +0.94(+1.45%)
Nov 13, 2020 64.93 65.16 64.93 65.16 100 +1.26(+1.97%)
Nov 12, 2020 64.22 64.33 63.54 63.90 3,347 -0.77(-1.19%)
Nov 11, 2020 64.74 64.75 64.67 64.67 2,439 +0.10(+0.16%)
Nov 10, 2020 64.27 64.57 64.27 64.57 384 +0.54(+0.84%)
Nov 09, 2020 64.81 65.66 64.03 64.03 5,973 +1.69(+2.71%)
Nov 06, 2020 62.53 62.53 62.25 62.34 1,915 -0.57(-0.91%)
Nov 05, 2020 62.91 62.91 62.91 62.91 75 +1.05(+1.69%)
Nov 04, 2020 61.90 62.41 61.86 61.86 322 +0.52(+0.85%)
Nov 03, 2020 61.34 61.34 61.34 61.34 2 +1.38(+2.30%)
Nov 02, 2020 59.96 59.96 59.96 59.96 48 +1.19(+2.02%)
Oct 30, 2020 58.99 58.99 58.35 58.77 705 -0.32(-0.54%)
Oct 29, 2020 58.50 59.09 58.50 59.09 136 +0.59(+1.00%)
Oct 28, 2020 59.05 59.05 58.50 58.50 1,673 -1.50(-2.49%)
Oct 27, 2020 60.19 60.21 60.00 60.00 717 -0.97(-1.59%)
Oct 26, 2020 60.57 60.97 60.54 60.97 338 -1.27(-2.04%)
Oct 23, 2020 62.27 62.27 62.24 62.24 1,209 +0.09(+0.14%)
Oct 22, 2020 62.16 62.16 62.16 62.16 59 +0.24(+0.38%)
Oct 21, 2020 62.01 62.01 61.92 61.92 339 -0.22(-0.35%)
Oct 20, 2020 62.02 62.14 62.02 62.14 203 +0.24(+0.40%)
Oct 19, 2020 61.95 61.95 61.89 61.89 408 -0.97(-1.54%)
Oct 16, 2020 62.92 63.19 62.86 62.86 604 -0.01(-0.02%)
Oct 15, 2020 61.85 62.88 61.85 62.88 1,778 +0.20(+0.32%)
Oct 14, 2020 62.68 62.68 62.68 62.68 222 -0.35(-0.56%)
Oct 13, 2020 63.03 63.03 63.03 63.03 149 -0.51(-0.81%)
Oct 12, 2020 63.54 63.54 63.54 63.54 76 +0.69(+1.09%)
Oct 09, 2020 63.21 63.21 62.85 62.85 403 +0.14(+0.22%)
Oct 08, 2020 62.41 62.72 62.40 62.72 1,586 +0.73(+1.18%)
Oct 07, 2020 62.01 62.01 61.98 61.98 385 +0.90(+1.47%)
Oct 06, 2020 61.99 62.15 61.08 61.08 3,121 -0.55(-0.90%)
Oct 05, 2020 61.44 61.64 61.20 61.64 2,069 +0.95(+1.57%)
Oct 02, 2020 60.39 60.97 60.35 60.69 4,133 +0.13(+0.21%)
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.