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 (%)
Feb 28, 2020 59.10 60.75 59.10 60.23 8,915 -1.78(-2.88%)
Feb 27, 2020 63.00 63.62 62.01 62.01 5,118 -2.57(-3.97%)
Feb 26, 2020 66.15 66.15 64.58 64.58 1,389 -1.12(-1.71%)
Feb 25, 2020 68.40 68.40 65.70 65.70 3,405 -2.31(-3.40%)
Feb 24, 2020 68.29 68.42 68.02 68.02 2,731 -2.02(-2.88%)
Feb 21, 2020 70.02 70.04 69.92 70.04 819 -0.40(-0.57%)
Feb 20, 2020 70.36 70.44 69.91 70.44 3,993 +0.23(+0.32%)
Feb 19, 2020 70.25 70.25 70.21 70.21 282 +0.07(+0.10%)
Feb 18, 2020 70.67 70.67 70.00 70.14 1,444 -0.37(-0.52%)
Feb 14, 2020 70.43 70.53 70.30 70.51 2,664 -0.08(-0.11%)
Feb 13, 2020 70.78 70.78 70.59 70.59 1,060 -0.15(-0.21%)
Feb 12, 2020 70.74 70.74 70.74 70.74 69 +0.13(+0.18%)
Feb 11, 2020 70.70 70.70 70.61 70.61 5,494 +0.37(+0.53%)
Feb 10, 2020 70.03 70.24 70.01 70.24 1,070 +0.28(+0.40%)
Feb 07, 2020 70.02 70.06 69.96 69.96 307 -0.33(-0.48%)
Feb 06, 2020 70.48 70.48 70.28 70.29 1,647 -0.06(-0.08%)
Feb 05, 2020 69.62 70.35 69.62 70.35 924 +1.17(+1.69%)
Feb 04, 2020 69.45 69.53 69.18 69.18 6,769 +0.85(+1.24%)
Feb 03, 2020 68.69 68.73 68.33 68.33 11,091 +0.39(+0.57%)
Jan 31, 2020 68.38 68.38 67.95 67.95 409 -1.56(-2.25%)
Jan 30, 2020 69.04 69.51 68.80 69.51 1,653 +0.18(+0.26%)
Jan 29, 2020 69.57 69.57 69.33 69.33 421 -0.16(-0.23%)
Jan 28, 2020 69.49 69.69 69.49 69.49 633 +0.64(+0.92%)
Jan 27, 2020 69.01 69.05 68.85 68.85 2,608 -1.16(-1.65%)
Jan 24, 2020 70.46 70.46 69.75 70.01 614 -0.85(-1.20%)
Jan 23, 2020 70.48 70.86 70.48 70.86 299 -0.06(-0.09%)
Jan 22, 2020 72.57 72.57 70.92 70.92 1,115 +0.11(+0.15%)
Jan 21, 2020 70.89 70.95 70.81 70.81 1,246 -0.34(-0.48%)
Jan 17, 2020 71.10 71.15 71.05 71.15 819 +0.10(+0.15%)
Jan 16, 2020 70.83 71.05 70.80 71.05 2,227 +0.55(+0.78%)
Jan 15, 2020 70.61 70.75 70.50 70.50 2,171 -0.10(-0.15%)
Jan 14, 2020 70.40 70.81 70.40 70.60 2,503 +0.12(+0.17%)
Jan 13, 2020 70.39 70.48 70.37 70.48 562 +0.36(+0.51%)
Jan 10, 2020 70.32 70.32 70.12 70.12 409 -0.07(-0.10%)
Jan 09, 2020 70.12 70.19 70.12 70.19 730 +0.22(+0.31%)
Jan 08, 2020 69.85 69.98 69.72 69.98 1,574 +0.28(+0.40%)
Jan 07, 2020 69.77 69.79 69.56 69.70 13,635 -0.15(-0.21%)
Jan 06, 2020 69.68 69.87 69.68 69.85 7,099 -0.09(-0.13%)
Jan 03, 2020 69.85 69.97 69.85 69.94 6,353 -0.52(-0.74%)
Jan 02, 2020 70.11 70.46 70.11 70.46 4,588 +0.29(+0.41%)
Dec 31, 2019 70.01 70.17 70.01 70.17 717 +0.21(+0.31%)
Dec 30, 2019 69.96 69.96 69.96 69.96 345 -0.33(-0.46%)
Dec 27, 2019 70.43 70.43 70.28 70.28 204 -0.01(-0.02%)
Dec 26, 2019 70.14 70.29 70.14 70.29 535 +0.12(+0.17%)
Dec 24, 2019 70.21 70.21 70.17 70.17 614 -0.05(-0.07%)
Dec 23, 2019 70.16 70.28 70.16 70.22 20,459 -0.13(-0.19%)
Dec 20, 2019 70.67 70.67 70.21 70.35 5,431 +0.57(+0.81%)
Dec 19, 2019 69.75 69.79 69.75 69.79 560 +0.03(+0.04%)
Dec 18, 2019 69.76 69.76 69.76 69.76 5 +0.09(+0.13%)
Dec 17, 2019 71.70 71.70 69.66 69.66 891 +0.03(+0.05%)
Dec 16, 2019 69.66 69.70 69.63 69.63 767 +0.48(+0.69%)
Dec 13, 2019 69.15 69.15 69.15 69.15 309 -0.36(-0.52%)
Dec 12, 2019 69.45 69.51 69.23 69.51 1,470 +0.61(+0.88%)
Dec 11, 2019 68.88 68.98 68.88 68.90 340 -0.00(-0.00%)
Dec 10, 2019 69.17 69.17 68.90 68.90 6,375 -0.22(-0.31%)
Dec 09, 2019 69.23 69.25 69.12 69.12 1,485 -0.08(-0.11%)
Dec 06, 2019 69.02 69.46 69.02 69.20 1,443 +0.55(+0.80%)
Dec 05, 2019 68.44 68.70 68.44 68.65 2,467 +0.01(+0.02%)
Dec 04, 2019 68.69 68.69 68.64 68.64 232 +0.29(+0.42%)
Dec 03, 2019 67.98 68.38 67.98 68.35 1,695 -0.50(-0.72%)
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.