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 29, 2020 58.74 59.06 58.74 59.06 2,137 -0.14(-0.24%)
May 28, 2020 60.00 60.00 59.18 59.20 1,246 -0.35(-0.59%)
May 27, 2020 59.40 59.55 58.57 59.55 2,034 +1.48(+2.54%)
May 26, 2020 58.33 58.39 58.08 58.08 827 +1.57(+2.78%)
May 22, 2020 56.16 56.51 56.16 56.51 712 -0.08(-0.13%)
May 21, 2020 56.62 56.62 56.45 56.58 1,062 -0.32(-0.56%)
May 20, 2020 57.26 57.26 56.89 56.90 1,836 +0.69(+1.22%)
May 19, 2020 56.72 56.94 56.21 56.21 2,074 -0.71(-1.25%)
May 18, 2020 56.50 56.99 56.50 56.92 1,185 +2.82(+5.20%)
May 15, 2020 53.76 54.11 53.76 54.11 1,017 +0.04(+0.08%)
May 14, 2020 52.36 54.06 51.95 54.06 3,281 +0.61(+1.13%)
May 13, 2020 54.19 54.22 53.21 53.46 1,577 -1.64(-2.98%)
May 12, 2020 56.25 56.25 55.10 55.10 703 -1.42(-2.51%)
May 11, 2020 56.49 56.63 56.49 56.52 452 -0.29(-0.50%)
May 08, 2020 56.17 56.83 56.17 56.80 916 +1.49(+2.69%)
May 07, 2020 55.77 55.92 55.32 55.32 1,487 +0.57(+1.04%)
May 06, 2020 55.37 55.37 54.75 54.75 2,690 -0.76(-1.37%)
May 05, 2020 55.94 56.09 55.43 55.51 1,491 +0.34(+0.61%)
May 04, 2020 54.82 55.24 54.54 55.17 1,853 +0.04(+0.07%)
May 01, 2020 55.78 55.78 54.97 55.13 1,221 -1.90(-3.33%)
Apr 30, 2020 56.99 57.34 56.85 57.03 706 -1.18(-2.02%)
Apr 29, 2020 57.91 58.54 57.91 58.20 647 +1.77(+3.13%)
Apr 28, 2020 56.87 56.87 56.38 56.44 965 +0.50(+0.89%)
Apr 27, 2020 55.16 55.94 55.16 55.94 880 +1.63(+3.01%)
Apr 24, 2020 53.91 54.35 53.91 54.30 712 +0.70(+1.31%)
Apr 23, 2020 54.07 54.32 53.60 53.60 861 +0.09(+0.17%)
Apr 22, 2020 53.27 53.51 53.27 53.51 704 +0.90(+1.71%)
Apr 21, 2020 53.24 53.24 52.44 52.61 644 -1.66(-3.06%)
Apr 20, 2020 54.35 54.97 54.23 54.27 2,922 -0.95(-1.72%)
Apr 17, 2020 54.37 55.22 54.37 55.22 4,275 +2.17(+4.08%)
Apr 16, 2020 52.95 53.05 52.46 53.05 1,934 -0.13(-0.24%)
Apr 15, 2020 53.15 53.49 53.10 53.18 1,169 -1.96(-3.55%)
Apr 14, 2020 55.06 55.48 54.56 55.13 17,795 +0.95(+1.75%)
Apr 13, 2020 54.77 54.77 53.77 54.18 1,990 -1.24(-2.24%)
Apr 09, 2020 55.36 56.12 54.85 55.42 8,957 +1.21(+2.24%)
Apr 08, 2020 52.67 54.32 52.67 54.21 3,064 +2.05(+3.93%)
Apr 07, 2020 53.54 53.85 52.16 52.16 13,927 +0.49(+0.94%)
Apr 06, 2020 50.91 51.68 50.43 51.68 27,624 +3.76(+7.85%)
Apr 03, 2020 48.84 48.84 47.36 47.92 814 -0.87(-1.78%)
Apr 02, 2020 48.16 48.97 48.12 48.78 1,774 +0.81(+1.68%)
Apr 01, 2020 48.10 48.39 47.57 47.98 7,874 -2.54(-5.02%)
Mar 31, 2020 50.74 51.33 50.45 50.51 6,554 -0.91(-1.76%)
Mar 30, 2020 50.17 51.42 49.87 51.42 6,711 +1.64(+3.29%)
Mar 27, 2020 49.19 51.23 49.19 49.78 4,275 -1.79(-3.47%)
Mar 26, 2020 48.65 51.57 48.65 51.57 9,342 +3.28(+6.78%)
Mar 25, 2020 47.88 50.16 46.41 48.30 5,611 +1.36(+2.91%)
Mar 24, 2020 45.30 46.93 45.11 46.93 29,740 +4.30(+10.09%)
Mar 23, 2020 43.39 43.87 41.71 42.63 17,434 -1.99(-4.46%)
Mar 20, 2020 46.96 46.99 44.62 44.62 4,580 -1.71(-3.68%)
Mar 19, 2020 44.55 46.81 44.02 46.33 4,332 +1.70(+3.80%)
Mar 18, 2020 46.33 46.60 43.33 44.63 10,428 -3.57(-7.41%)
Mar 17, 2020 47.33 48.95 46.36 48.20 5,519 +1.67(+3.58%)
Mar 16, 2020 48.92 49.81 46.43 46.53 5,275 -6.55(-12.34%)
Mar 13, 2020 51.56 53.09 49.79 53.09 17,933 +4.19(+8.57%)
Mar 12, 2020 51.11 51.21 48.90 48.90 13,784 -6.07(-11.05%)
Mar 11, 2020 56.52 56.52 54.97 54.97 2,102 -3.11(-5.35%)
Mar 10, 2020 56.95 58.08 56.95 58.08 597 +2.26(+4.04%)
Mar 09, 2020 56.00 56.67 55.37 55.82 4,545 -4.64(-7.68%)
Mar 06, 2020 60.45 60.47 59.50 60.47 18,445 -0.88(-1.44%)
Mar 05, 2020 62.06 62.06 61.12 61.35 11,489 -2.23(-3.51%)
Mar 04, 2020 62.69 63.59 62.12 63.58 15,361 +2.15(+3.50%)
Mar 03, 2020 63.48 63.48 61.08 61.43 34,985 -1.73(-2.74%)
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.