Skip to main content

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

106.90 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 68.58 68.58 65.76 66.05 19,446 -3.06(-4.43%)
Apr 29, 2020 67.31 69.67 67.03 69.11 33,909 +3.79(+5.80%)
Apr 28, 2020 64.91 65.77 64.10 65.32 16,977 +1.98(+3.12%)
Apr 27, 2020 61.19 63.88 61.19 63.34 33,218 +2.86(+4.72%)
Apr 24, 2020 60.34 60.91 59.51 60.49 19,093 +0.48(+0.81%)
Apr 23, 2020 59.70 61.09 59.70 60.00 19,976 +0.33(+0.55%)
Apr 22, 2020 60.39 60.39 59.30 59.68 22,033 +0.21(+0.35%)
Apr 21, 2020 58.20 59.62 58.20 59.47 114,046 -0.47(-0.79%)
Apr 20, 2020 59.87 61.23 59.41 59.94 21,156 -1.77(-2.87%)
Apr 17, 2020 61.09 61.92 60.77 61.71 36,065 +3.13(+5.33%)
Apr 16, 2020 59.90 60.05 57.54 58.59 218,008 -1.10(-1.85%)
Apr 15, 2020 60.51 61.28 59.14 59.69 38,687 -3.02(-4.81%)
Apr 14, 2020 63.24 64.20 62.16 62.71 25,601 +0.42(+0.68%)
Apr 13, 2020 64.38 64.55 61.76 62.29 38,498 -2.49(-3.84%)
Apr 09, 2020 61.84 64.99 61.84 64.78 87,205 +3.98(+6.55%)
Apr 08, 2020 58.96 61.40 58.63 60.80 41,808 +3.20(+5.55%)
Apr 07, 2020 58.60 60.20 57.16 57.60 25,039 +1.03(+1.83%)
Apr 06, 2020 54.17 56.89 54.17 56.57 38,055 +3.83(+7.25%)
Apr 03, 2020 54.34 54.76 51.92 52.74 32,827 -2.13(-3.89%)
Apr 02, 2020 54.23 56.33 53.47 54.87 42,844 +0.24(+0.44%)
Apr 01, 2020 56.97 58.50 54.37 54.63 155,163 -4.56(-7.70%)
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%)
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.