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 (%)
Mar 17, 2021 78.52 78.52 78.52 0 -0.00(-0.01%)
Mar 16, 2021 78.69 78.69 76.35 78.53 8,622 -0.43(-0.55%)
Mar 15, 2021 78.29 78.96 78.29 78.96 4,158 +0.25(+0.31%)
Mar 12, 2021 78.40 78.71 78.38 78.71 3,009 +0.57(+0.73%)
Mar 11, 2021 77.95 78.51 77.95 78.14 3,604 +0.22(+0.28%)
Mar 10, 2021 77.20 77.92 77.20 77.92 1,759 +1.03(+1.33%)
Mar 09, 2021 76.89 76.89 76.89 76.89 220 -0.10(-0.12%)
Mar 08, 2021 77.17 77.37 76.99 76.99 367 +0.67(+0.88%)
Mar 05, 2021 76.32 76.32 76.32 76.32 200 +1.84(+2.48%)
Mar 04, 2021 74.48 74.48 74.48 74.48 6 -0.70(-0.93%)
Mar 03, 2021 75.41 75.78 75.17 75.17 1,329 -0.25(-0.33%)
Mar 02, 2021 75.50 76.00 75.42 75.42 881 -0.40(-0.53%)
Mar 01, 2021 75.41 76.14 75.41 75.82 454 +1.49(+2.01%)
Feb 26, 2021 74.72 74.74 74.33 74.33 1,404 -0.82(-1.09%)
Feb 25, 2021 76.34 76.34 75.15 75.15 998 -1.30(-1.70%)
Feb 24, 2021 75.69 76.66 75.66 76.45 6,400 +1.07(+1.42%)
Feb 23, 2021 75.05 75.41 74.80 75.38 1,369 +0.25(+0.33%)
Feb 22, 2021 75.07 75.39 75.06 75.13 8,423 +0.33(+0.44%)
Feb 19, 2021 74.95 74.97 74.69 74.80 2,708 +0.50(+0.68%)
Feb 18, 2021 74.21 74.30 74.20 74.30 2,243 -0.66(-0.88%)
Feb 17, 2021 74.55 74.96 74.55 74.96 1,297 +0.09(+0.12%)
Feb 16, 2021 75.17 75.17 74.87 74.87 742 +0.11(+0.14%)
Feb 12, 2021 74.70 74.76 74.52 74.76 1,805 +0.24(+0.33%)
Feb 11, 2021 74.14 74.52 74.14 74.52 3,528 +0.10(+0.13%)
Feb 10, 2021 74.73 74.73 74.36 74.42 19,834 +0.05(+0.06%)
Feb 09, 2021 74.13 74.47 74.13 74.37 2,483 +0.11(+0.15%)
Feb 08, 2021 74.18 74.26 73.89 74.26 33,035 +0.73(+0.99%)
Feb 05, 2021 73.63 73.65 73.47 73.53 1,504 +0.49(+0.67%)
Feb 04, 2021 73.04 73.04 73.04 73.04 206 +0.85(+1.18%)
Feb 03, 2021 72.17 72.22 72.17 72.19 922 +0.28(+0.39%)
Feb 02, 2021 71.92 71.92 71.92 71.92 137 +0.92(+1.30%)
Feb 01, 2021 71.00 71.00 71.00 71.00 173 +0.65(+0.93%)
Jan 29, 2021 70.35 70.35 70.35 70.35 100 -1.13(-1.58%)
Jan 28, 2021 71.47 71.47 71.47 71.47 92 +1.22(+1.73%)
Jan 27, 2021 71.00 71.00 70.15 70.26 1,277 -2.06(-2.85%)
Jan 26, 2021 72.83 72.83 72.31 72.31 219 -0.25(-0.34%)
Jan 25, 2021 72.47 72.56 72.47 72.56 420 -0.30(-0.41%)
Jan 22, 2021 72.56 72.86 72.37 72.86 1,605 -0.29(-0.39%)
Jan 21, 2021 73.47 73.47 73.15 73.15 397 -0.29(-0.39%)
Jan 20, 2021 73.44 73.44 73.44 73.44 30 +0.37(+0.51%)
Jan 19, 2021 73.07 73.07 73.07 73.07 49 +0.50(+0.69%)
Jan 15, 2021 72.83 72.83 72.56 72.56 100 -0.62(-0.84%)
Jan 14, 2021 73.12 73.46 72.98 73.18 3,373 +0.35(+0.48%)
Jan 13, 2021 72.73 72.89 72.73 72.83 3,659 -0.04(-0.06%)
Jan 12, 2021 72.90 72.90 72.52 72.87 839 +0.44(+0.61%)
Jan 11, 2021 71.86 72.44 71.86 72.43 556 +0.46(+0.64%)
Jan 08, 2021 71.98 72.07 71.51 71.97 10,232 -0.14(-0.20%)
Jan 07, 2021 71.78 72.14 71.78 72.11 693 +1.03(+1.45%)
Jan 06, 2021 70.97 71.48 70.94 71.09 2,783 +1.53(+2.19%)
Jan 05, 2021 69.69 69.75 69.56 69.56 2,767 +0.81(+1.17%)
Jan 04, 2021 69.64 69.69 68.57 68.76 22,140 -0.82(-1.18%)
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%)
Oct 01, 2020 60.77 60.90 60.48 60.56 3,183 -0.23(-0.38%)
Sep 30, 2020 60.10 60.84 60.10 60.79 789 +0.59(+0.98%)
Sep 29, 2020 60.03 60.20 60.03 60.20 638 -0.53(-0.87%)
Sep 28, 2020 60.81 60.86 60.73 60.73 1,273 +0.90(+1.50%)
Sep 25, 2020 59.27 59.83 59.27 59.83 705 +0.47(+0.80%)
Sep 24, 2020 59.36 59.36 59.36 59.36 35 +0.27(+0.45%)
Sep 23, 2020 60.62 60.62 59.09 59.09 1,037 -1.15(-1.91%)
Sep 22, 2020 59.99 60.24 59.99 60.24 608 +0.31(+0.51%)
Sep 21, 2020 59.53 59.93 59.53 59.93 529 -1.38(-2.25%)
Sep 18, 2020 61.59 61.59 61.18 61.31 705 -0.34(-0.55%)
Sep 17, 2020 61.63 61.65 61.36 61.65 896 -0.27(-0.43%)
Sep 16, 2020 61.69 62.30 61.69 61.92 1,066 +0.42(+0.69%)
Sep 15, 2020 61.50 61.50 61.50 61.50 3 -0.25(-0.41%)
Sep 14, 2020 61.95 61.95 61.75 61.75 533 +0.55(+0.91%)
Sep 11, 2020 61.20 61.20 61.20 61.20 101 +0.30(+0.49%)
Sep 10, 2020 61.77 61.77 60.90 60.90 206 -0.88(-1.43%)
Sep 09, 2020 61.47 61.78 61.47 61.78 104 +0.92(+1.51%)
Sep 08, 2020 61.10 61.10 60.87 60.87 289 -1.38(-2.21%)
Sep 04, 2020 62.27 62.49 62.15 62.24 505 -0.11(-0.18%)
Sep 03, 2020 63.55 63.55 62.00 62.35 600 -1.43(-2.24%)
Sep 02, 2020 63.21 63.78 63.21 63.78 2,666 +1.14(+1.81%)
Sep 01, 2020 62.65 62.65 62.57 62.65 849 +0.01(+0.01%)
Aug 31, 2020 62.60 62.64 62.57 62.64 1,216 -0.49(-0.78%)
Aug 28, 2020 62.72 63.13 62.72 63.13 202 +0.26(+0.41%)
Aug 27, 2020 62.96 62.96 62.83 62.87 827 +0.32(+0.51%)
Aug 26, 2020 62.40 62.55 62.40 62.55 256 -0.17(-0.28%)
Aug 25, 2020 62.61 62.79 62.56 62.73 2,671 +0.08(+0.13%)
Aug 24, 2020 63.73 63.73 62.42 62.64 3,470 +0.82(+1.33%)
Aug 21, 2020 61.69 61.85 61.69 61.82 708 -0.08(-0.13%)
Aug 20, 2020 61.91 61.91 61.91 61.91 5 -0.27(-0.44%)
Aug 19, 2020 62.66 62.66 62.18 62.18 643 -0.10(-0.16%)
Aug 18, 2020 62.26 62.32 62.26 62.28 1,014 -0.16(-0.26%)
Aug 17, 2020 62.44 62.44 62.44 62.44 121 +0.06(+0.09%)
Aug 14, 2020 61.87 62.46 61.87 62.38 2,731 +0.16(+0.25%)
Aug 13, 2020 62.57 62.57 62.02 62.22 862 -0.45(-0.72%)
Aug 12, 2020 62.59 62.67 62.52 62.67 2,706 +0.49(+0.79%)
Aug 11, 2020 62.76 62.78 62.14 62.18 4,562 -0.12(-0.19%)
Aug 10, 2020 62.30 62.30 62.30 62.30 101 +0.57(+0.92%)
Aug 07, 2020 61.32 61.73 61.32 61.73 809 +0.76(+1.24%)
Aug 06, 2020 60.97 60.97 60.97 60.97 52 -0.08(-0.13%)
Aug 05, 2020 61.12 61.28 60.92 61.05 2,294 +0.21(+0.34%)
Aug 04, 2020 60.61 60.92 60.59 60.85 12,034 +0.20(+0.32%)
Aug 03, 2020 60.17 60.68 60.17 60.65 1,325 +0.73(+1.22%)
Jul 31, 2020 59.45 59.92 59.45 59.92 202 -0.27(-0.46%)
Jul 30, 2020 59.83 60.20 59.83 60.20 473 -0.61(-1.00%)
Jul 29, 2020 60.30 60.80 60.30 60.80 588 +0.86(+1.44%)
Jul 28, 2020 59.94 59.94 59.94 59.94 67 -0.30(-0.50%)
Jul 27, 2020 59.81 60.24 59.81 60.24 1,225 +0.17(+0.28%)
Jul 24, 2020 59.95 60.13 59.95 60.07 8,800 -0.61(-1.00%)
Jul 23, 2020 60.85 60.94 60.68 60.68 760 -0.27(-0.45%)
Jul 22, 2020 60.19 60.95 60.19 60.95 254 +0.28(+0.47%)
Jul 21, 2020 60.98 60.98 60.67 60.67 1,376 +0.42(+0.70%)
Jul 20, 2020 60.42 60.42 60.10 60.25 2,637 -0.45(-0.74%)
Jul 17, 2020 60.69 60.69 60.69 60.69 101 +0.20(+0.33%)
Jul 16, 2020 60.53 60.53 60.49 60.49 414 -0.04(-0.07%)
Jul 15, 2020 60.09 60.53 60.09 60.53 725 +0.87(+1.46%)
Jul 14, 2020 58.70 59.66 58.70 59.66 1,268 +0.90(+1.53%)
Jul 13, 2020 59.08 59.33 58.76 58.76 1,604 -0.03(-0.04%)
Jul 10, 2020 58.13 58.79 58.13 58.79 303 +1.22(+2.11%)
Jul 09, 2020 58.49 58.49 57.57 57.57 1,292 -1.14(-1.94%)
Jul 08, 2020 58.89 58.89 58.28 58.71 2,811 +0.32(+0.55%)
Jul 07, 2020 58.62 58.79 58.39 58.39 22,352 -0.97(-1.63%)
Jul 06, 2020 59.28 59.36 59.12 59.36 255 +0.69(+1.18%)
Jul 02, 2020 59.22 59.22 58.66 58.66 606 +0.06(+0.10%)
Jul 01, 2020 58.61 58.74 58.60 58.60 1,808 -0.21(-0.36%)
Jun 30, 2020 58.39 59.10 58.39 58.81 2,226 +0.89(+1.54%)
Jun 29, 2020 57.29 58.04 57.29 57.92 816 +0.86(+1.50%)
Jun 26, 2020 57.39 57.48 57.06 57.06 505 -1.27(-2.18%)
Jun 25, 2020 57.52 58.34 57.52 58.34 1,697 +0.43(+0.74%)
Jun 24, 2020 58.70 58.70 57.48 57.91 3,532 -1.73(-2.90%)
Jun 23, 2020 60.13 60.13 59.64 59.64 962 -0.03(-0.05%)
Jun 22, 2020 58.99 59.82 58.99 59.67 862 -0.29(-0.49%)
Jun 19, 2020 60.44 60.45 59.56 59.96 2,326 -0.19(-0.32%)
Jun 18, 2020 60.03 60.17 59.96 60.15 1,550 -0.05(-0.09%)
Jun 17, 2020 60.56 60.65 60.21 60.21 799 -0.62(-1.02%)
Jun 16, 2020 61.16 61.28 60.18 60.82 4,541 +1.31(+2.20%)
Jun 15, 2020 57.84 59.51 57.84 59.51 1,461 +0.47(+0.80%)
Jun 12, 2020 59.53 59.53 57.95 59.04 4,275 +1.00(+1.73%)
Jun 11, 2020 59.93 59.93 58.03 58.04 1,505 -4.25(-6.82%)
Jun 10, 2020 62.94 62.94 62.26 62.29 3,549 -1.19(-1.87%)
Jun 09, 2020 63.61 63.75 63.48 63.48 1,499 -1.13(-1.75%)
Jun 08, 2020 64.35 64.61 64.10 64.61 6,012 +1.05(+1.66%)
Jun 05, 2020 63.69 64.24 63.56 63.56 1,425 +1.92(+3.12%)
Jun 04, 2020 61.37 61.71 61.37 61.64 837 +0.19(+0.31%)
Jun 03, 2020 60.93 61.45 60.93 61.45 543 +1.59(+2.65%)
Jun 02, 2020 59.55 59.90 59.55 59.86 26,096 +0.46(+0.77%)
Jun 01, 2020 59.20 59.44 59.20 59.40 2,318 +0.34(+0.57%)
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%)
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.