S&P 1500 Value Tilt ETF SPDR (NY: VLU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 87.13 | 87.33 | 87.13 | 87.33 | 2,131 | +0.95(+1.10%) |
| Nov 29, 2017 | 86.38 | 86.38 | 86.38 | 86.38 | 231 | +0.91(+1.06%) |
| Nov 28, 2017 | 85.32 | 85.47 | 85.32 | 85.47 | 1,853 | +0.64(+0.75%) |
| Nov 27, 2017 | 84.73 | 84.91 | 84.73 | 84.83 | 802 | +0.25(+0.30%) |
| Nov 17, 2017 | 84.58 | 84.58 | 84.58 | 0 | -0.02(-0.02%) | |
| Nov 16, 2017 | 84.52 | 84.60 | 84.52 | 84.60 | 484 | +0.72(+0.86%) |
| Nov 15, 2017 | 83.24 | 83.88 | 83.24 | 83.88 | 2,825 | -0.27(-0.32%) |
| Nov 14, 2017 | 88.69 | 89.21 | 84.00 | 84.15 | 6,631 | -3.12(-3.58%) |
| Nov 13, 2017 | 84.30 | 87.79 | 84.30 | 87.27 | 1,287 | +2.93(+3.47%) |
| Nov 09, 2017 | 84.34 | 84.34 | 84.34 | 23 | +0.16(+0.19%) | |
| Nov 07, 2017 | 84.18 | 84.18 | 84.18 | 25 | -0.98(-1.16%) | |
| Nov 06, 2017 | 85.03 | 85.27 | 84.94 | 85.17 | 1,471 | +0.49(+0.58%) |
| Nov 02, 2017 | 84.67 | 84.67 | 84.67 | 76 | +0.04(+0.05%) | |
| Nov 01, 2017 | 85.54 | 85.54 | 84.63 | 84.63 | 485 | +0.29(+0.34%) |
| Oct 31, 2017 | 84.31 | 84.51 | 84.31 | 84.34 | 1,197 | +0.13(+0.15%) |
| Oct 27, 2017 | 84.22 | 84.22 | 84.22 | 2 | +0.01(+0.01%) | |
| Oct 25, 2017 | 84.21 | 84.21 | 84.21 | 12 | -0.36(-0.43%) | |
| Oct 24, 2017 | 85.60 | 85.60 | 84.57 | 84.57 | 4,361 | -0.01(-0.01%) |
| Oct 20, 2017 | 84.58 | 84.58 | 84.58 | 60 | +0.86(+1.03%) | |
| Oct 16, 2017 | 83.71 | 83.71 | 83.71 | 18 | -0.03(-0.03%) | |
| Oct 10, 2017 | 83.74 | 83.74 | 83.74 | 0 | -0.13(-0.15%) | |
| Oct 06, 2017 | 83.86 | 83.86 | 83.86 | 34 | +0.14(+0.16%) | |
| Oct 04, 2017 | 83.73 | 83.73 | 83.73 | 0 | +0.46(+0.55%) | |
| Oct 02, 2017 | 83.27 | 13 | +0.33(+0.40%) | |||
| Sep 29, 2017 | 82.94 | 82.94 | 82.94 | 82.94 | 213 | +0.23(+0.27%) |
| Sep 28, 2017 | 82.71 | 82.71 | 82.71 | 82.71 | 245 | +0.38(+0.46%) |
| Sep 27, 2017 | 82.35 | 82.35 | 82.28 | 82.33 | 1,390 | +0.67(+0.82%) |
| Sep 22, 2017 | 81.66 | 55 | -0.29(-0.35%) | |||
| Sep 21, 2017 | 81.98 | 81.98 | 81.88 | 81.95 | 1,469 | +0.18(+0.22%) |
| Sep 19, 2017 | 81.78 | 34 | +0.40(+0.49%) | |||
| Sep 13, 2017 | 81.38 | 2 | +0.33(+0.41%) | |||
| Sep 12, 2017 | 80.91 | 81.04 | 80.91 | 81.04 | 1,977 | +0.73(+0.91%) |
| Sep 08, 2017 | 80.31 | 82 | +0.43(+0.54%) | |||
| Sep 07, 2017 | 79.88 | 79.88 | 79.88 | 79.88 | 365 | -0.43(-0.54%) |
| Sep 06, 2017 | 80.31 | 80.31 | 80.31 | 80.31 | 144 | +0.57(+0.71%) |
| Sep 05, 2017 | 81.92 | 81.92 | 79.74 | 79.74 | 2,393 | -1.14(-1.41%) |
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.
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.