Skip to main content

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

107.45 +0.54 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 59.74 60.09 58.25 59.19 31,108 -0.28(-0.47%)
Mar 30, 2020 58.54 59.58 57.83 59.47 35,198 +0.99(+1.68%)
Mar 27, 2020 60.59 60.59 58.31 58.48 50,023 -2.15(-3.55%)
Mar 26, 2020 58.17 61.41 57.70 60.63 86,753 +3.99(+7.04%)
Mar 25, 2020 55.88 58.01 54.58 56.65 62,856 +1.53(+2.78%)
Mar 24, 2020 54.59 55.37 53.35 55.11 62,717 +3.30(+6.36%)
Mar 23, 2020 52.52 53.39 50.26 51.82 126,977 -1.67(-3.13%)
Mar 20, 2020 57.06 57.34 53.03 53.49 98,371 -2.32(-4.16%)
Mar 19, 2020 53.01 56.75 52.16 55.82 108,063 +3.21(+6.09%)
Mar 18, 2020 56.79 58.08 49.79 52.61 85,321 -7.51(-12.49%)
Mar 17, 2020 57.47 60.49 56.46 60.12 98,580 +2.61(+4.53%)
Mar 16, 2020 59.57 61.40 56.40 57.51 118,402 -8.30(-12.61%)
Mar 13, 2020 63.88 67.35 61.30 65.81 79,405 +4.45(+7.26%)
Mar 12, 2020 64.81 66.08 60.40 61.36 101,233 -7.71(-11.16%)
Mar 11, 2020 71.53 71.53 68.37 69.07 55,761 -3.59(-4.94%)
Mar 10, 2020 72.60 73.30 69.79 72.66 253,346 +1.55(+2.18%)
Mar 09, 2020 77.52 78.62 70.89 71.11 45,854 -6.65(-8.55%)
Mar 06, 2020 77.58 78.33 76.17 77.76 37,790 -0.89(-1.13%)
Mar 05, 2020 79.57 79.92 77.78 78.65 42,498 -2.52(-3.10%)
Mar 04, 2020 81.77 81.77 79.43 81.17 49,925 +1.99(+2.52%)
Mar 03, 2020 80.80 81.44 78.51 79.17 88,254 -1.41(-1.75%)
Mar 02, 2020 79.04 86.95 78.09 80.59 67,656 +2.34(+2.99%)
Feb 28, 2020 77.98 79.99 77.09 78.25 64,783 -1.93(-2.41%)
Feb 27, 2020 81.98 84.43 80.18 80.18 32,348 -2.90(-3.49%)
Feb 26, 2020 84.04 84.63 82.97 83.08 26,851 -0.63(-0.75%)
Feb 25, 2020 86.88 86.88 83.49 83.71 43,698 -2.55(-2.95%)
Feb 24, 2020 87.64 87.64 86.05 86.26 14,684 -1.84(-2.08%)
Feb 21, 2020 88.55 88.55 87.85 88.09 12,709 -0.55(-0.62%)
Feb 20, 2020 88.39 88.75 88.02 88.64 33,955 +0.08(+0.09%)
Feb 19, 2020 88.72 88.78 88.47 88.57 11,892 +0.17(+0.19%)
Feb 18, 2020 88.78 88.83 88.16 88.40 18,208 -0.38(-0.42%)
Feb 14, 2020 89.04 89.13 88.61 88.78 15,633 -0.24(-0.27%)
Feb 13, 2020 88.41 89.11 88.41 89.02 13,633 +0.24(+0.27%)
Feb 12, 2020 89.12 89.12 88.57 88.78 23,561 +0.29(+0.33%)
Feb 11, 2020 88.40 88.91 88.35 88.49 9,549 +0.45(+0.51%)
Feb 10, 2020 87.69 88.04 87.61 88.04 17,710 +0.32(+0.37%)
Feb 07, 2020 88.31 88.48 87.60 87.72 16,308 -0.92(-1.03%)
Feb 06, 2020 89.11 89.24 88.55 88.64 14,831 -0.07(-0.07%)
Feb 05, 2020 88.18 88.81 88.18 88.70 16,583 +1.16(+1.33%)
Feb 04, 2020 87.65 87.96 87.54 87.54 16,590 +0.64(+0.74%)
Feb 03, 2020 86.48 87.37 86.48 86.89 20,976 +0.69(+0.81%)
Jan 31, 2020 87.60 87.60 86.17 86.20 26,655 -1.70(-1.93%)
Jan 30, 2020 87.50 87.90 87.21 87.90 9,603 +0.05(+0.06%)
Jan 29, 2020 88.55 88.55 87.84 87.84 13,739 -0.52(-0.59%)
Jan 28, 2020 88.25 88.58 88.16 88.37 10,403 +0.44(+0.51%)
Jan 27, 2020 87.45 88.30 86.88 87.92 13,069 -0.81(-0.91%)
Jan 24, 2020 89.96 89.96 88.29 88.73 12,259 -0.76(-0.85%)
Jan 23, 2020 89.04 89.67 88.92 89.49 45,769 +0.15(+0.16%)
Jan 22, 2020 89.66 89.66 89.28 89.35 62,793 -0.03(-0.04%)
Jan 21, 2020 89.60 89.62 89.30 89.38 17,425 -0.43(-0.48%)
Jan 17, 2020 90.24 90.27 89.70 89.81 9,785 -0.23(-0.25%)
Jan 16, 2020 89.97 90.19 89.53 90.04 16,012 +1.00(+1.12%)
Jan 15, 2020 88.83 89.32 88.79 89.04 20,117 +0.19(+0.21%)
Jan 14, 2020 88.65 89.24 88.63 88.85 12,092 -0.05(-0.06%)
Jan 13, 2020 88.16 88.90 88.16 88.90 7,285 +0.78(+0.88%)
Jan 10, 2020 88.33 88.40 87.96 88.13 21,369 -0.18(-0.20%)
Jan 09, 2020 88.59 88.90 88.30 88.30 17,870 -0.06(-0.07%)
Jan 08, 2020 88.08 88.74 88.08 88.37 19,682 +0.11(+0.13%)
Jan 07, 2020 88.53 88.57 88.18 88.25 20,112 -0.37(-0.41%)
Jan 06, 2020 88.20 88.91 88.06 88.62 16,868 -0.16(-0.18%)
Jan 03, 2020 88.01 88.81 88.01 88.78 13,271 +0.01(+0.01%)
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.