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

(ETF)
SLYV 
$107.05
*  
0.07
0.07%
Get SLYV Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading SLYV now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  107.12  107.88  106.15  107.05 30,276
04/01/2015 107.88 107.88 106.15 107.05 30,276
03/31/2015 106.87 107.32 106.74 107.12 14,813
03/30/2015 106.53 107.732 106.53 107.5344 11,929
03/27/2015 106 106.23 105.2489 106.13 8,291
03/26/2015 105.78 106.2499 105.5826 105.7796 8,192
03/25/2015 108.15 108.15 106.072 106.1 15,626
03/24/2015 107.75 108.29 107.57 107.955 8,422
03/23/2015 107.84 108.53 107.84 108.07 19,253
03/20/2015 107.15 107.89 107.15 107.87 11,073
03/19/2015 107.12 107.21 106.63 106.978 23,287
03/18/2015 105.96 107.48 105.663 107.1 87,169
03/17/2015 105.61 106.31 105.585 106.26 72,154
03/16/2015 106.05 106.218 105.6701 106.0244 12,097
03/13/2015 105.45 105.835 104.6374 105.79 5,816
03/12/2015 105.41 106.441 105.22 106.441 11,298
03/11/2015 104.03 104.5 103.47 104.138 14,575
03/10/2015 104.51 104.51 103.55 103.83 19,637
03/09/2015 104.98 105.399 104.75 105.22 10,571
03/06/2015 105.1 105.6 104.49 104.5199 12,303
03/05/2015 105.88 106.0499 105.47 105.942 7,168
03/04/2015 106.27 106.27 105.5688 105.9 21,237
03/03/2015 106.86 106.86 106.38 106.686 16,816
03/02/2015 106.46 107.196 106.36 106.97 20,598
02/27/2015 106.96 107.0072 105.074 106.46 8,047
02/26/2015 106.5 106.9499 106.342 106.882 9,356
02/25/2015 106.42 106.548 105.861 106.34 20,363
02/24/2015 106.03 106.4 105.52 106.39 42,456
02/23/2015 105.67 105.78 104.768 105.78 9,047
02/20/2015 105.74 105.96 104.8 105.849 11,715
02/19/2015 105.46 106.068 105.16 105.81 12,890
02/18/2015 105.39 105.89 105.18 105.89 7,735
02/17/2015 105.55 106.1 105.45 105.45 9,574
02/13/2015 105.4 105.85 105.4 105.63 37,262
02/12/2015 104.51 105.2899 104.51 105.12 9,022
02/11/2015 103.86 104.32 103.45 104.14 69,614
02/10/2015 104.59 104.59 103.28 104.31 9,972
02/09/2015 104.28 105.029 103.73 104.1 12,635
02/06/2015 104.95 105.6199 104.5101 104.83 11,450
02/05/2015 104.1 105.154 103.955 105.09 10,492
02/04/2015 103.69 104.429 103.255 103.255 19,570
02/03/2015 102.66 104.09 102.66 104.09 26,238
02/02/2015 100.66 102 99.8 101.975 23,462
01/30/2015 101.8 101.94 100.39 100.39 8,250
01/29/2015 101.42 102.529 100.8101 102.43 33,618
01/28/2015 103.55 103.55 101.69 101.69 12,587
01/27/2015 102.45 103.528 102.45 103.197 13,054
01/26/2015 102.67 103.74 102.35 103.74 9,012
01/23/2015 103.21 103.21 102.65 102.81 9,147
01/22/2015 101.65 103.19 100.705 102.95 28,335
01/21/2015 100.85 101.5941 100.695 100.9875 7,997
01/20/2015 101.82 101.82 100.53 101.139 9,950
01/16/2015 100.02 101.96 100.02 101.96 25,786
01/15/2015 102.42 102.42 100.15 100.549 52,757
01/14/2015 101.89 102.1599 100.79 102.11 9,944
01/13/2015 102.98 104.18 101.518 102.198 18,323
01/12/2015 102.73 102.73 101.232 101.951 10,239
01/09/2015 103.9 103.9 102.651 102.76 10,928
01/08/2015 103.18 104.2 103.18 104.14 26,587
01/07/2015 102.51 102.51 101.548 102.2 19,376
01/06/2015 103.82 103.82 100.94 101.5 22,356
01/05/2015 104.77 105 103.034 103.41 48,866
01/02/2015 106.69 106.69 104.14 105.4 41,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?