Skip to main content

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

107.76 +0.90 (+0.84%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 67.85 68.96 67.85 68.89 18,211 +0.56(+0.82%)
Jun 29, 2020 66.27 68.34 66.11 68.33 11,060 +2.64(+4.01%)
Jun 26, 2020 66.56 66.58 65.38 65.69 18,060 -1.80(-2.67%)
Jun 25, 2020 65.96 67.50 65.96 67.50 21,512 +1.31(+1.98%)
Jun 24, 2020 68.08 68.08 65.25 66.19 17,701 -2.57(-3.74%)
Jun 23, 2020 69.48 69.48 68.36 68.76 20,274 +0.37(+0.54%)
Jun 22, 2020 67.35 68.39 67.20 68.39 15,476 +0.22(+0.32%)
Jun 19, 2020 70.30 70.30 67.71 68.17 14,958 -1.03(-1.48%)
Jun 18, 2020 68.66 69.92 68.36 69.20 18,623 -0.13(-0.19%)
Jun 17, 2020 71.17 71.17 69.34 69.34 13,246 -1.75(-2.46%)
Jun 16, 2020 72.27 72.42 70.07 71.08 14,063 +1.50(+2.15%)
Jun 15, 2020 66.60 69.86 66.27 69.59 20,462 +1.24(+1.81%)
Jun 12, 2020 69.01 69.29 66.55 68.35 56,387 +2.11(+3.19%)
Jun 11, 2020 68.81 69.16 66.10 66.24 35,689 -6.11(-8.44%)
Jun 10, 2020 74.87 74.87 72.01 72.35 23,041 -2.70(-3.59%)
Jun 09, 2020 76.17 76.20 74.59 75.04 16,229 -2.58(-3.32%)
Jun 08, 2020 76.27 77.67 76.27 77.62 28,196 +2.67(+3.56%)
Jun 05, 2020 74.27 76.44 74.05 74.95 38,522 +3.43(+4.80%)
Jun 04, 2020 70.30 71.85 69.47 71.52 22,050 +1.18(+1.68%)
Jun 03, 2020 68.18 70.85 68.18 70.34 21,984 +2.87(+4.25%)
Jun 02, 2020 67.19 68.03 67.12 67.47 106,675 +0.54(+0.80%)
Jun 01, 2020 66.31 67.85 66.31 66.94 38,052 +0.48(+0.72%)
May 29, 2020 66.73 66.90 65.87 66.45 10,160 -1.09(-1.61%)
May 28, 2020 70.01 70.01 67.21 67.55 17,849 -1.93(-2.77%)
May 27, 2020 67.95 69.61 67.41 69.47 52,457 +2.80(+4.20%)
May 26, 2020 65.96 67.17 65.96 66.67 25,113 +2.72(+4.25%)
May 22, 2020 64.21 64.21 63.18 63.95 9,491 -0.00(-0.01%)
May 21, 2020 63.55 64.35 63.43 63.95 9,314 +0.09(+0.14%)
May 20, 2020 62.89 63.99 62.88 63.86 11,413 +1.99(+3.21%)
May 19, 2020 62.89 63.34 61.85 61.88 129,403 -1.43(-2.26%)
May 18, 2020 60.92 63.54 60.92 63.31 22,673 +4.40(+7.48%)
May 15, 2020 58.02 59.10 58.02 58.90 11,835 +0.44(+0.75%)
May 14, 2020 56.77 58.46 55.04 58.46 37,286 +0.61(+1.05%)
May 13, 2020 59.79 59.79 56.96 57.85 22,984 -2.58(-4.27%)
May 12, 2020 63.62 63.62 60.43 60.43 60,927 -2.93(-4.62%)
May 11, 2020 63.94 64.14 62.74 63.36 17,777 -1.47(-2.26%)
May 08, 2020 63.16 64.83 63.16 64.83 22,331 +2.62(+4.21%)
May 07, 2020 61.97 62.92 61.97 62.21 11,936 +0.87(+1.42%)
May 06, 2020 62.96 62.96 61.34 61.34 17,618 -1.35(-2.16%)
May 05, 2020 64.03 65.00 62.58 62.69 39,255 -0.39(-0.63%)
May 04, 2020 63.13 63.72 61.92 63.09 15,187 -0.80(-1.25%)
May 01, 2020 64.66 64.66 62.74 63.88 17,083 -2.17(-3.28%)
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%)
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.