Quantcast

SPDR SSGA US Small Cap Low Volatility Index ETF Historical Stock Prices

(ETF)
SMLV 
$93.35
*  
1.0594
1.15%
Get SMLV Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading SMLV 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 93.56 93.6698 92.65 93.35 11,571
04/23/2019 92.65 93.6698 92.65 93.35 11,571
04/22/2019 93.11 93.11 91.9397 92.2906 11,442
04/18/2019 92.81 93.263 92.81 92.9215 5,479
04/17/2019 93.83 93.83 92.703 93.17 9,441
04/16/2019 93.435 93.5 93.1001 93.3934 6,636
04/15/2019 93.86 93.86 93.0672 93.2058 5,575
04/12/2019 93.87 93.87 93.26 93.64 6,178
04/11/2019 93.5 93.5 93.12 93.2139 6,935
04/10/2019 92.54 93.33 92.4824 93.33 8,068
04/09/2019 92.94 92.94 92.23 92.23 5,420
04/08/2019 93.2 93.2 92.69 93.17 6,804
04/05/2019 92.43 93.2 92.43 93.0861 8,814
04/04/2019 91.85 92.56 91.85 92.43 12,936
04/03/2019 92.51 92.51 91.8501 91.9811 14,448
04/02/2019 92.06 92.06 91.6236 91.8538 6,591
04/01/2019 91.74 92.4 91.6229 92.39 12,374
03/29/2019 91.83 91.96 91.3 91.49 9,539
03/28/2019 91.05 91.5553 90.865 91.53 9,513
03/27/2019 90.83 91.29 90.3163 90.9896 10,869
03/26/2019 90.15 91.0199 90.15 90.83 14,281
03/25/2019 89.32 90.08 88.73 89.93 9,932
03/22/2019 91.19 91.19 89.33 89.33 9,837
03/21/2019 90.4 92.075 90.4 91.64 16,412
03/20/2019 91.35 91.6401 90.8572 90.9163 7,889
03/19/2019 92.09 92.4399 91.4386 91.4386 22,649
03/18/2019 91.65 92.4267 91.65 92.09 9,429
03/15/2019 91.83 92.4281 91.6647 91.71 6,172
03/14/2019 92.236 92.49 92.1099 92.22 8,452
03/13/2019 92.18 92.785 92.18 92.25 17,447
03/12/2019 92.52 92.52 92.0123 92.16 8,356
03/11/2019 91.52 92.1449 91.3965 92.1449 3,891
03/08/2019 91.084 91.2161 90.8553 91.1122 6,945
03/07/2019 91.5 91.6687 90.94 90.96 12,164
03/06/2019 92.6331 92.6898 91.61 91.61 6,435
03/05/2019 93.3 93.3 92.94 92.95 14,026
03/04/2019 93.89 93.89 92.6684 93.02 18,985
03/01/2019 93.56 93.715 92.8898 93.57 16,810
02/28/2019 93.53 93.74 93.016 93.38 29,013
02/27/2019 93.37 93.4434 92.95 93.3828 10,388
02/26/2019 94.005 94.0088 93.35 93.35 15,679
02/25/2019 95.01 95.01 94.1247 94.1247 9,102
02/22/2019 94.55 94.55 93.99 94.5 8,493
02/21/2019 93.83 93.983 93.62 93.94 14,488
02/20/2019 94.12 94.34 93.7562 94.2 21,470
02/19/2019 93.2 94 93.2 93.7966 6,274
02/15/2019 93 93.564 92.8946 93.3775 16,018
02/14/2019 92.45 92.63 92.1 92.32 8,285
02/13/2019 92.69 92.69 92.1 92.48 50,839
02/12/2019 92.27 92.4905 92.028 92.35 12,766
02/11/2019 91.79 91.79 91.15 91.6953 12,054
02/08/2019 90.54 91.3207 90.54 91.1937 9,071
02/07/2019 90.94 91.15 90.5788 90.98 29,228
02/06/2019 91.05 91.05 90.82 90.9602 11,384
02/05/2019 91.48 91.48 90.8 91.2508 12,037
02/04/2019 90.41 91.11 89.9562 91.11 12,912
02/01/2019 90.02 90.28 89.73 90.2 12,342
01/31/2019 89.23 90.1257 89.23 90.1257 46,990
01/30/2019 88.95 89.854 88.95 89.3903 21,761
01/29/2019 88.7012 89.09 88.6421 88.9527 15,333
01/28/2019 88.72 88.95 88.3 88.6902 20,857
01/25/2019 88.91 89.2196 88.81 89.1008 17,294
01/24/2019 87.85 88.4 87.79 88.33 8,485
01/23/2019 88.19 88.255 87.595 87.85 7,843
*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?



Smart Portfolio