Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SSGA US Smallcap Low Vol Index SPDR (NY: SMLV )

125.85 -1.35 (-1.06%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 20, 2024 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 (%)
Jan 31, 2024 109.04 109.16 106.35 106.35 13,304 -3.04(-2.78%)
Jan 30, 2024 109.00 109.54 109.00 109.39 4,130 -0.23(-0.21%)
Jan 29, 2024 108.99 109.68 108.69 109.63 4,179 +1.03(+0.95%)
Jan 26, 2024 109.09 109.09 108.51 108.59 1,972 +0.01(+0.01%)
Jan 25, 2024 109.56 109.56 107.89 108.59 3,561 +0.68(+0.63%)
Jan 24, 2024 109.69 109.69 107.90 107.90 1,296 -0.54(-0.49%)
Jan 23, 2024 110.35 110.35 108.36 108.44 35,242 -0.66(-0.61%)
Jan 22, 2024 108.76 109.10 108.38 109.10 2,475 +2.13(+1.99%)
Jan 19, 2024 106.37 106.99 106.36 106.97 1,825 +1.06(+1.00%)
Jan 18, 2024 105.82 106.03 105.06 105.91 5,275 +0.54(+0.51%)
Jan 17, 2024 104.81 105.49 104.81 105.37 4,347 -0.52(-0.49%)
Jan 16, 2024 106.68 106.68 105.82 105.89 2,802 -1.19(-1.11%)
Jan 12, 2024 107.87 107.87 106.56 107.08 3,928 +0.03(+0.03%)
Jan 11, 2024 107.79 107.79 106.06 107.05 5,180 -0.57(-0.53%)
Jan 10, 2024 107.10 107.78 106.94 107.62 8,409 +0.24(+0.22%)
Jan 09, 2024 107.48 107.48 107.31 107.39 2,065 -1.11(-1.02%)
Jan 08, 2024 107.23 108.49 107.23 108.49 5,861 +0.99(+0.92%)
Jan 05, 2024 107.33 108.42 107.33 107.51 3,438 -0.47(-0.44%)
Jan 04, 2024 108.67 108.67 107.98 107.98 11,190 -0.07(-0.06%)
Jan 03, 2024 109.52 109.75 107.92 108.05 1,938 -2.55(-2.31%)
Jan 02, 2024 110.75 111.48 110.60 110.60 3,702 -0.41(-0.36%)
Dec 29, 2023 112.17 112.19 111.00 111.00 4,697 -1.34(-1.19%)
Dec 28, 2023 112.43 112.67 112.21 112.34 5,942 -0.04(-0.03%)
Dec 27, 2023 112.60 112.91 112.38 112.38 2,773 -0.16(-0.14%)
Dec 26, 2023 111.58 112.87 111.58 112.54 3,773 +1.09(+0.98%)
Dec 22, 2023 111.48 112.02 111.45 111.45 7,667 +0.89(+0.80%)
Dec 21, 2023 110.49 110.56 109.79 110.56 4,321 +1.04(+0.95%)
Dec 20, 2023 110.79 112.31 109.52 109.52 24,639 -1.34(-1.21%)
Dec 19, 2023 109.46 111.01 109.46 110.86 8,665 +1.80(+1.65%)
Dec 18, 2023 109.52 109.62 108.99 109.06 2,567 -0.41(-0.37%)
Dec 15, 2023 110.12 110.12 108.91 109.47 5,919 -0.66(-0.60%)
Dec 14, 2023 110.83 110.87 109.65 110.13 3,158 +1.93(+1.79%)
Dec 13, 2023 104.46 108.20 104.46 108.20 3,656 +3.61(+3.45%)
Dec 12, 2023 104.28 104.96 104.28 104.59 3,010 -0.15(-0.14%)
Dec 11, 2023 104.49 104.98 104.41 104.74 4,710 +0.11(+0.11%)
Dec 08, 2023 103.73 104.65 103.73 104.62 7,964 +0.85(+0.82%)
Dec 07, 2023 102.95 103.78 102.70 103.78 2,683 +0.77(+0.75%)
Dec 06, 2023 103.17 104.13 102.73 103.00 6,764 +0.07(+0.07%)
Dec 05, 2023 103.41 103.41 102.79 102.93 7,644 -0.99(-0.95%)
Dec 04, 2023 102.67 103.92 102.67 103.92 6,237 +1.43(+1.40%)
Dec 01, 2023 99.61 102.49 99.61 102.49 33,774 +3.02(+3.04%)
Nov 30, 2023 99.45 100.02 96.30 99.47 4,693 +0.18(+0.18%)
Nov 29, 2023 100.11 100.11 99.29 99.29 23,289 +0.29(+0.29%)
Nov 28, 2023 99.27 99.27 98.92 99.00 20,145 -0.61(-0.61%)
Nov 27, 2023 98.96 99.61 98.96 99.61 16,602 -0.00(-0.00%)
Nov 24, 2023 98.88 99.78 98.88 99.62 8,714 +0.40(+0.41%)
Nov 22, 2023 99.66 99.72 98.86 99.21 10,253 +0.37(+0.38%)
Nov 21, 2023 99.26 99.26 98.83 98.84 7,631 -0.89(-0.89%)
Nov 20, 2023 99.35 99.77 99.35 99.72 2,806 -0.05(-0.05%)
Nov 17, 2023 99.62 99.91 99.62 99.77 2,930 +0.69(+0.70%)
Nov 16, 2023 99.30 99.30 98.85 99.08 12,341 -1.14(-1.14%)
Nov 15, 2023 100.56 101.38 100.23 100.23 2,715 -0.11(-0.11%)
Nov 14, 2023 97.06 100.34 97.06 100.34 10,400 +4.78(+5.01%)
Nov 13, 2023 95.01 95.65 94.99 95.55 1,909 +0.13(+0.14%)
Nov 10, 2023 94.52 95.66 94.52 95.42 2,284 +0.70(+0.73%)
Nov 09, 2023 96.18 96.18 94.62 94.73 3,889 -1.00(-1.05%)
Nov 08, 2023 96.45 96.45 95.49 95.73 3,863 -0.95(-0.98%)
Nov 07, 2023 96.67 97.02 96.50 96.68 8,780 -0.81(-0.83%)
Nov 06, 2023 97.39 97.53 97.36 97.49 3,597 -0.61(-0.62%)
Nov 03, 2023 98.23 98.23 97.84 98.10 2,760 +2.48(+2.59%)
Nov 02, 2023 94.94 95.62 94.58 95.61 6,097 +2.26(+2.42%)
Nov 01, 2023 93.17 93.54 92.58 93.36 5,617 +0.49(+0.52%)
Oct 31, 2023 92.72 92.99 92.48 92.87 2,822 +0.36(+0.39%)
Oct 30, 2023 92.16 92.69 92.16 92.51 4,348 +0.90(+0.98%)
Oct 27, 2023 92.26 92.37 91.42 91.62 10,009 -1.20(-1.29%)
Oct 26, 2023 92.14 93.19 92.14 92.82 6,688 +0.88(+0.95%)
Oct 25, 2023 91.65 92.17 91.65 91.94 4,651 -0.55(-0.59%)
Oct 24, 2023 93.04 93.04 91.94 92.49 4,379 +0.23(+0.25%)
Oct 23, 2023 92.52 93.16 92.26 92.26 3,628 -0.87(-0.94%)
Oct 20, 2023 94.11 94.23 93.13 93.13 12,473 -1.11(-1.18%)
Oct 19, 2023 95.09 95.12 94.25 94.25 2,855 -0.95(-0.99%)
Oct 18, 2023 95.96 96.09 95.16 95.19 4,290 -1.83(-1.88%)
Oct 17, 2023 95.60 97.03 95.60 97.02 1,207 +1.05(+1.10%)
Oct 16, 2023 95.37 96.13 95.23 95.96 3,498 +1.41(+1.49%)
Oct 13, 2023 95.50 95.50 94.47 94.55 2,069 -1.07(-1.12%)
Oct 12, 2023 96.52 96.52 95.36 95.62 3,466 -1.36(-1.40%)
Oct 11, 2023 97.44 97.44 96.58 96.98 5,034 -0.11(-0.11%)
Oct 10, 2023 96.95 97.45 96.95 97.09 1,778 +0.63(+0.65%)
Oct 09, 2023 95.74 96.46 95.74 96.46 2,629 +0.34(+0.36%)
Oct 06, 2023 95.42 96.33 95.34 96.12 1,794 +0.22(+0.22%)
Oct 05, 2023 94.96 95.91 94.96 95.90 3,376 +0.64(+0.67%)
Oct 04, 2023 94.54 95.27 94.19 95.26 6,148 +0.48(+0.50%)
Oct 03, 2023 94.85 94.97 94.52 94.78 6,182 -1.02(-1.07%)
Oct 02, 2023 96.64 96.64 95.59 95.81 23,098 -1.01(-1.04%)
Sep 29, 2023 97.67 97.67 96.82 96.82 1,683 -0.41(-0.42%)
Sep 28, 2023 96.32 97.46 96.32 97.22 2,070 +0.72(+0.74%)
Sep 27, 2023 96.39 96.99 96.34 96.50 4,423 +0.35(+0.37%)
Sep 26, 2023 96.93 97.04 96.15 96.15 2,103 -1.24(-1.28%)
Sep 25, 2023 96.40 97.40 97.31 97.40 2,143 +0.39(+0.40%)
Sep 22, 2023 97.30 97.43 97.01 97.01 8,789 -0.51(-0.53%)
Sep 21, 2023 97.57 98.03 97.44 97.52 12,953 -0.94(-0.96%)
Sep 20, 2023 99.55 99.57 98.45 98.47 28,503 -0.36(-0.37%)
Sep 19, 2023 98.85 99.11 98.65 98.83 8,666 -0.19(-0.19%)
Sep 18, 2023 99.16 99.46 98.94 99.02 6,622 -0.59(-0.59%)
Sep 15, 2023 100.22 100.22 99.50 99.61 6,789 -0.90(-0.89%)
Sep 14, 2023 100.20 100.51 100.15 100.51 4,136 +1.57(+1.59%)
Sep 13, 2023 99.20 99.20 98.89 98.94 2,276 -0.48(-0.48%)
Sep 12, 2023 99.34 99.76 99.33 99.42 2,658 -0.09(-0.09%)
Sep 11, 2023 100.19 100.19 99.42 99.51 10,742 +0.02(+0.02%)
Sep 08, 2023 99.27 99.64 99.27 99.49 1,179 +0.04(+0.04%)
Sep 07, 2023 99.90 99.90 99.34 99.45 10,744 -0.74(-0.74%)
Sep 06, 2023 99.90 100.19 99.89 100.19 2,608 -0.66(-0.65%)
Sep 05, 2023 101.16 101.44 100.82 100.84 6,088 -2.43(-2.35%)
Sep 01, 2023 103.07 103.33 103.07 103.28 2,009 +1.05(+1.02%)
Aug 31, 2023 102.75 102.90 102.23 102.23 2,100 -0.18(-0.17%)
Aug 30, 2023 102.59 102.59 102.36 102.41 4,051 +0.16(+0.16%)
Aug 29, 2023 102.05 102.31 102.05 102.25 1,876 +0.69(+0.68%)
Aug 28, 2023 101.80 101.80 101.49 101.56 4,771 +0.79(+0.78%)
Aug 25, 2023 100.61 101.15 100.43 100.77 2,184 +0.00(+0.00%)
Aug 24, 2023 101.59 101.59 100.76 100.76 1,751 -0.26(-0.26%)
Aug 23, 2023 100.78 101.15 100.78 101.02 2,113 +0.65(+0.64%)
Aug 22, 2023 100.73 100.73 100.38 100.38 1,159 -0.64(-0.63%)
Aug 21, 2023 101.47 101.47 100.65 101.01 2,512 -0.55(-0.54%)
Aug 18, 2023 101.62 101.93 101.56 101.56 2,853 +0.12(+0.12%)
Aug 17, 2023 101.70 102.16 101.44 101.44 2,594 -0.41(-0.41%)
Aug 16, 2023 102.78 102.78 101.80 101.85 2,279 -0.94(-0.91%)
Aug 15, 2023 103.41 103.42 102.79 102.79 9,537 -1.45(-1.39%)
Aug 14, 2023 103.89 104.31 103.89 104.23 1,481 -0.75(-0.72%)
Aug 11, 2023 104.30 105.14 104.30 104.99 1,898 +0.17(+0.16%)
Aug 10, 2023 105.12 105.62 104.70 104.82 3,688 -0.45(-0.42%)
Aug 09, 2023 105.32 105.67 104.89 105.27 4,133 -0.55(-0.52%)
Aug 08, 2023 104.89 105.81 104.85 105.81 3,297 -0.80(-0.75%)
Aug 07, 2023 105.98 106.61 105.91 106.61 4,174 +0.87(+0.82%)
Aug 04, 2023 105.98 106.36 105.74 105.74 1,518 -0.01(-0.01%)
Aug 03, 2023 104.96 105.75 104.69 105.75 2,843 +0.21(+0.20%)
Aug 02, 2023 104.89 105.53 104.89 105.53 3,198 -0.46(-0.43%)
Aug 01, 2023 106.26 106.26 105.05 105.99 3,847 -0.07(-0.06%)
Jul 31, 2023 105.51 106.07 105.51 106.06 2,945 +0.39(+0.37%)
Jul 28, 2023 105.92 106.03 105.53 105.67 4,292 +0.56(+0.54%)
Jul 27, 2023 105.84 105.93 105.11 105.11 2,879 -1.08(-1.02%)
Jul 26, 2023 105.24 106.19 105.24 106.19 2,281 +1.20(+1.14%)
Jul 25, 2023 105.00 105.42 104.99 104.99 2,545 -0.19(-0.18%)
Jul 24, 2023 105.10 105.26 105.05 105.18 1,134 +0.91(+0.87%)
Jul 21, 2023 105.06 105.06 104.27 104.27 5,382 -0.53(-0.51%)
Jul 20, 2023 104.80 104.83 104.30 104.80 4,198 -0.08(-0.08%)
Jul 19, 2023 104.51 104.88 104.07 104.88 3,564 +1.00(+0.96%)
Jul 18, 2023 102.40 103.88 102.40 103.88 2,411 +1.40(+1.37%)
Jul 17, 2023 102.58 102.68 102.48 102.48 1,294 +0.73(+0.72%)
Jul 14, 2023 102.04 102.04 101.66 101.75 1,542 -0.48(-0.47%)
Jul 13, 2023 101.70 102.23 101.70 102.23 1,642 +0.71(+0.70%)
Jul 12, 2023 101.74 102.01 101.50 101.52 3,248 +0.78(+0.77%)
Jul 11, 2023 100.59 100.74 100.21 100.74 2,232 +0.88(+0.88%)
Jul 10, 2023 99.07 100.47 99.07 99.86 2,909 +0.46(+0.46%)
Jul 07, 2023 98.01 100.07 98.01 99.40 2,561 +0.85(+0.87%)
Jul 06, 2023 98.51 98.62 97.64 98.55 5,507 -1.31(-1.32%)
Jul 05, 2023 100.67 100.67 99.86 99.86 2,420 -1.30(-1.28%)
Jul 03, 2023 99.84 101.19 99.84 101.16 2,846 +0.69(+0.69%)
Jun 30, 2023 100.82 100.86 100.47 100.47 1,600 -0.24(-0.24%)
Jun 29, 2023 100.83 101.03 100.52 100.70 9,583 +1.32(+1.33%)
Jun 28, 2023 99.21 99.46 99.11 99.38 7,096 -0.26(-0.26%)
Jun 27, 2023 99.00 99.97 99.00 99.64 2,657 +0.76(+0.77%)
Jun 26, 2023 99.23 99.47 98.88 98.88 4,208 +0.52(+0.53%)
Jun 23, 2023 99.57 99.57 98.10 98.36 3,710 -1.23(-1.24%)
Jun 22, 2023 101.14 101.33 99.43 99.59 5,058 -1.09(-1.08%)
Jun 21, 2023 101.12 101.29 100.68 100.68 5,050 -0.66(-0.65%)
Jun 20, 2023 101.81 101.81 101.24 101.33 2,650 -0.85(-0.83%)
Jun 16, 2023 103.48 103.48 101.82 102.18 4,025 -0.26(-0.25%)
Jun 15, 2023 101.88 102.50 101.75 102.44 5,415 +7.07(+7.41%)
May 08, 2023 96.99 96.99 95.18 95.37 15,571 -0.94(-0.98%)
May 05, 2023 95.94 96.37 95.41 96.31 5,002 +2.23(+2.37%)
May 04, 2023 94.22 94.22 93.08 94.08 8,374 -1.07(-1.13%)
May 03, 2023 95.13 96.74 95.13 95.15 3,110 -0.06(-0.06%)
May 02, 2023 97.63 97.63 94.36 95.21 8,683 -2.49(-2.55%)
May 01, 2023 97.49 98.79 97.49 97.70 2,292 -0.05(-0.05%)
Apr 28, 2023 96.82 98.29 96.82 97.75 7,596 +0.54(+0.55%)
Apr 27, 2023 96.46 97.34 96.46 97.21 3,175 +1.33(+1.39%)
Apr 26, 2023 96.93 96.93 95.77 95.88 4,438 -0.91(-0.94%)
Apr 25, 2023 98.28 98.32 96.80 96.80 3,994 -2.14(-2.16%)
Apr 24, 2023 98.90 99.02 98.74 98.94 3,160 -0.30(-0.30%)
Apr 21, 2023 100.07 100.07 98.61 99.23 2,724 -0.11(-0.11%)
Apr 20, 2023 99.38 99.49 98.99 99.34 4,714 -0.27(-0.28%)
Apr 19, 2023 98.88 99.89 98.88 99.61 2,107 +0.49(+0.49%)
Apr 18, 2023 99.93 99.93 98.99 99.12 2,628 -1.28(-1.28%)
Apr 17, 2023 99.70 100.50 99.70 100.41 4,060 +0.88(+0.88%)
Apr 14, 2023 100.67 100.67 99.14 99.53 2,616 -1.05(-1.05%)
Apr 13, 2023 100.06 100.75 100.00 100.58 2,525 +0.69(+0.69%)
Apr 12, 2023 100.90 100.92 99.89 99.89 3,572 -0.70(-0.69%)
Apr 11, 2023 100.76 101.08 100.37 100.59 4,904 +0.40(+0.40%)
Apr 10, 2023 99.59 100.19 99.59 100.19 4,131 +0.67(+0.67%)
Apr 06, 2023 99.37 99.70 99.16 99.52 3,017 +0.33(+0.33%)
Apr 05, 2023 98.85 99.29 98.85 99.19 22,387 -0.22(-0.22%)
Apr 04, 2023 100.55 100.58 98.92 99.41 3,524 -1.75(-1.73%)
Apr 03, 2023 102.04 102.04 100.77 101.16 3,155 -0.48(-0.47%)
Mar 31, 2023 100.01 101.63 100.01 101.63 5,075 +1.49(+1.49%)
Mar 30, 2023 100.87 101.00 99.70 100.14 3,779 -0.22(-0.22%)
Mar 29, 2023 100.26 100.37 100.03 100.37 10,128 +0.38(+0.38%)
Mar 28, 2023 99.48 100.21 99.48 99.99 1,963 -0.04(-0.04%)
Mar 27, 2023 100.23 100.43 100.03 100.03 1,574 +0.98(+0.99%)
Mar 24, 2023 96.99 99.10 96.99 99.05 7,906 +1.14(+1.17%)
Mar 23, 2023 99.20 99.22 97.60 97.90 6,359 -0.98(-0.99%)
Mar 22, 2023 101.78 101.78 98.88 98.88 3,464 -2.55(-2.51%)
Mar 21, 2023 101.64 101.72 101.10 101.43 3,283 +1.40(+1.40%)
Mar 20, 2023 99.96 100.81 99.96 100.03 2,100 +1.20(+1.22%)
Mar 17, 2023 99.50 99.57 98.80 98.83 2,289 -2.65(-2.61%)
Mar 16, 2023 99.68 101.48 98.69 101.48 4,775 +1.89(+1.90%)
Mar 15, 2023 98.05 99.75 98.05 99.59 4,704 -1.33(-1.31%)
Mar 14, 2023 102.27 102.27 100.15 100.91 3,232 +1.82(+1.84%)
Mar 13, 2023 101.31 101.31 99.09 99.09 1,608 -2.16(-2.13%)
Mar 10, 2023 103.00 103.00 101.11 101.25 2,178 -2.02(-1.95%)
Mar 09, 2023 106.55 106.55 103.25 103.26 5,805 -2.43(-2.30%)
Mar 08, 2023 106.34 106.34 105.21 105.69 2,288 +0.01(+0.01%)
Mar 07, 2023 106.50 106.50 105.42 105.68 17,150 -1.05(-0.98%)
Mar 06, 2023 108.98 108.98 106.32 106.73 6,390 -1.66(-1.54%)
Mar 03, 2023 108.67 108.67 107.37 108.39 9,474 +0.67(+0.62%)
Mar 02, 2023 107.27 107.89 107.12 107.72 11,477 +0.03(+0.03%)
Mar 01, 2023 107.69 107.69 107.69 107.69 774 -0.03(-0.03%)
Feb 28, 2023 108.47 108.49 107.72 107.72 2,305 +0.04(+0.04%)
Feb 27, 2023 108.87 108.87 107.68 107.68 997 +0.01(+0.01%)
Feb 24, 2023 106.62 107.67 106.62 107.67 1,784 -0.57(-0.53%)
Feb 23, 2023 109.02 109.02 107.60 108.24 1,410 +0.42(+0.39%)
Feb 22, 2023 108.39 108.63 107.72 107.82 1,405 -0.30(-0.28%)
Feb 21, 2023 110.27 110.27 108.12 108.12 3,536 -1.99(-1.80%)
Feb 17, 2023 109.37 110.11 109.37 110.11 1,607 +0.80(+0.73%)
Feb 16, 2023 108.83 109.86 108.83 109.31 1,833 -0.34(-0.31%)
Feb 15, 2023 108.52 109.73 108.52 109.65 3,094 +0.83(+0.76%)
Feb 14, 2023 108.99 109.72 108.81 108.83 7,640 -0.70(-0.64%)
Feb 13, 2023 110.17 110.17 108.51 109.53 5,242 +0.84(+0.78%)
Feb 10, 2023 107.47 108.77 107.47 108.68 7,637 +0.50(+0.46%)
Feb 09, 2023 108.43 108.55 108.02 108.18 4,153 -1.10(-1.00%)
Feb 08, 2023 109.91 109.91 109.25 109.28 2,905 -1.34(-1.21%)
Feb 07, 2023 110.47 110.62 109.33 110.62 14,648 +0.44(+0.40%)
Feb 06, 2023 110.04 110.18 109.94 110.18 2,108 -1.17(-1.06%)
Feb 03, 2023 110.82 111.69 110.82 111.36 6,129 +0.14(+0.13%)
Feb 02, 2023 110.07 111.22 110.07 111.22 11,417 +1.59(+1.45%)
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.