Indicators

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

107.98 +0.51 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.29	67.46	66.42	67.01	10,076	-1.10(-1.61%)
May 28, 2020	70.60	70.60	67.78	68.11	17,700	-1.94(-2.77%)
May 27, 2020	68.52	70.20	67.98	70.06	52,019	+2.83(+4.20%)
May 26, 2020	66.52	67.73	66.52	67.23	24,903	+2.74(+4.25%)
May 22, 2020	64.75	64.75	63.71	64.49	9,411	-0.00(-0.01%)
May 21, 2020	64.09	64.89	63.97	64.49	9,236	+0.09(+0.14%)
May 20, 2020	63.42	64.53	63.41	64.40	11,318	+2.00(+3.21%)
May 19, 2020	63.42	63.87	62.37	62.40	128,323	-1.44(-2.26%)
May 18, 2020	61.43	64.08	61.43	63.84	22,484	+4.44(+7.48%)
May 15, 2020	58.50	59.60	58.50	59.40	11,737	+0.44(+0.75%)
May 14, 2020	57.25	58.96	55.51	58.96	36,975	+0.61(+1.05%)
May 13, 2020	60.29	60.29	57.44	58.34	22,793	-2.60(-4.27%)
May 12, 2020	64.16	64.16	60.94	60.94	60,419	-2.96(-4.62%)
May 11, 2020	64.48	64.68	63.27	63.90	17,628	-1.48(-2.26%)
May 08, 2020	63.69	65.38	63.69	65.38	22,145	+2.64(+4.21%)
May 07, 2020	62.50	63.45	62.50	62.73	11,836	+0.88(+1.42%)
May 06, 2020	63.49	63.49	61.85	61.85	17,471	-1.36(-2.16%)
May 05, 2020	64.56	65.54	63.11	63.22	38,928	-0.40(-0.63%)
May 04, 2020	63.66	64.25	62.44	63.62	15,061	-0.80(-1.25%)

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.