SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Historical Stock Prices

(ETF)
SLYV 
$107.46
*  
0.20
 negative 
0.19%
Get SLYV Alerts
*Delayed - data as of Apr. 23, 2014 14:06 ET 


Community Rating:
View:    SLYV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:06 N/A  107.78  107.26  107.46 6,499
04/22/2014 106.9 107.89 106.81 107.66 17,664
04/21/2014 106.25 106.75 106.119 106.56 9,132
04/17/2014 105.69 106.77 105.69 106.56 37,253
04/16/2014 105.6 105.91 105.32 105.91 10,941
04/15/2014 104.79 105.5 103.492 105.12 12,509
04/14/2014 105.13 105.42 103.8401 104.6 20,094
04/11/2014 104.164 105.27 103.97 104.468 10,515
04/10/2014 107.35 107.35 105.241 105.749 8,539
04/09/2014 106.85 107.72 106.58 107.67 15,459
04/08/2014 106.02 107.202 106.02 107.1064 23,312
04/07/2014 106.82 106.93 105.6701 105.95 12,492
04/04/2014 109.66 109.89 107.2 107.56 11,701
04/03/2014 110.02 110.02 109 109.11 65,107
04/02/2014 109.67 110.089 109.2317 109.82 31,279
04/01/2014 108.53 109.39 108.4 109.2 62,876
03/31/2014 107.07 108.52 106.83 108.09 6,355
03/28/2014 107.4101 107.4101 106.21 106.374 10,767
03/27/2014 106.01 106.26 105.65 105.92 9,043
03/26/2014 108.9 108.9 106.38 106.38 16,890
03/25/2014 108.76 108.76 107.831 108.09 4,458
03/24/2014 109.11 109.11 107.6 108.3 26,373
03/21/2014 109.5 109.91 108.7704 108.81 8,457
03/20/2014 108.55 109.3 108.31 109.02 10,698
03/19/2014 109.35 109.37 108.334 108.686 5,014
03/18/2014 108.34 109.54 108.34 109.49 9,464
03/17/2014 107.95 108.85 107.95 108.09 7,291
03/14/2014 106.69 107.82 106.49 107.45 5,953
03/13/2014 108.62 108.659 106.6 107.1599 8,786
03/12/2014 107.5 108.25 106.4 108.188 8,337
03/11/2014 109.12 109.12 107.598 107.96 10,936
03/10/2014 109.07 109.13 108.366 108.6833 9,324
03/07/2014 109.28 109.28 108.7635 108.91 9,668
03/06/2014 109.08 109.289 108.76 108.99 6,142
03/05/2014 108.98 108.98 108.5 108.69 6,026
03/04/2014 107.68 109.55 107.68 109.04 14,490
03/03/2014 106.73 106.97 105.74 106.735 13,150
02/28/2014 107.422 107.96 107.06 107.12 7,146
02/27/2014 106.31 107.007 106.31 106.948 8,570
02/26/2014 105.53 107.152 105.53 106.31 11,273
02/25/2014 105.74 106.02 105.418 105.581 11,750
02/24/2014 105.07 106.49 105.07 105.73 13,521
02/21/2014 105.15 105.42 104.85 104.85 8,489
02/20/2014 104.04 105.06 104.04 104.918 8,090
02/19/2014 104.56 105.23 103.7 103.7 10,436
02/18/2014 104.4 105.08 104.3001 104.932 6,949
02/14/2014 103.34 104.26 103.14 104.22 10,897
02/13/2014 101.64 103.984 99.32 103.92 7,217
02/12/2014 102.42 102.594 101.98 102.246 7,350
02/11/2014 101.46 102.49 100.418 102.2548 9,104
02/10/2014 100.96 101.2614 100.4 101.2614 17,038
02/07/2014 101.06 101.41 100.5 101.16 9,996
02/06/2014 100.05 100.969 100.05 100.538 6,492
02/05/2014 99.8 99.924 98.794 99.51 14,773
02/04/2014 100.07 100.63 99.54 100.15 13,852
02/03/2014 102.412 102.43 99.411 99.634 31,999
01/31/2014 102.36 103.05 102.27 102.46 10,210
01/30/2014 103.02 103.88 102.53 103.18 13,133
01/29/2014 102.75 103.04 101.9 102.15 12,727
01/28/2014 102.812 103.44 102.812 103.32 8,482
01/27/2014 104.11 104.11 102.281 102.88 14,233
01/24/2014 105.084 105.35 103.491 103.82 26,359
01/23/2014 106.2 106.2 105.386 105.702 10,838
01/22/2014 106.19 106.78 105.74 106.58 11,903
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?