S&P 1500 Value Tilt ETF SPDR (NY: VLU )
172.19
+0.03
(+0.02%)
Streaming Delayed Price
Updated: 12:49 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 67.12 | 67.12 | 67.12 | 67.12 | 127 | +2.77(+4.31%) |
| Apr 13, 2015 | 64.35 | 64.35 | 64.35 | 64.35 | 52 | -1.37(-2.08%) |
| Apr 01, 2015 | 65.71 | 65.71 | 65.71 | 65.71 | 254 | -0.77(-1.16%) |
| Mar 30, 2015 | 66.48 | 66.48 | 66.48 | 66.48 | 10 | -0.24(-0.37%) |
| Mar 25, 2015 | 66.73 | 66.73 | 66.73 | 66.73 | 73 | +0.73(+1.11%) |
| Mar 17, 2015 | 66.00 | 66.00 | 66.00 | 66.00 | 1 | -0.20(-0.30%) |
| Mar 16, 2015 | 66.19 | 66.19 | 66.19 | 66.19 | 807 | +0.83(+1.27%) |
| Mar 10, 2015 | 65.36 | 65.36 | 65.36 | 65.36 | 2 | -1.22(-1.83%) |
| Mar 06, 2015 | 66.54 | 66.58 | 66.54 | 66.58 | 63 | -0.54(-0.80%) |
| Mar 02, 2015 | 67.12 | 67.12 | 67.12 | 67.12 | 31 | +0.01(+0.01%) |
| Feb 25, 2015 | 67.11 | 67.11 | 67.11 | 67.11 | 255 | +0.00(+0.00%) |
| Feb 23, 2015 | 67.18 | 67.18 | 67.11 | 67.11 | 121 | +0.45(+0.68%) |
| Feb 18, 2015 | 66.63 | 66.66 | 66.66 | 66.66 | 2,302 | +3.04(+4.78%) |
| Feb 02, 2015 | 63.41 | 63.63 | 63.41 | 63.62 | 117 | +0.05(+0.09%) |
| Jan 29, 2015 | 63.70 | 63.56 | 63.56 | 63.56 | 1,151 | -0.31(-0.49%) |
| Jan 28, 2015 | 65.71 | 65.71 | 63.84 | 63.88 | 9,666 | -1.44(-2.20%) |
| Jan 23, 2015 | 65.32 | 65.32 | 65.32 | 65.32 | 83 | +0.30(+0.47%) |
| Jan 22, 2015 | 65.01 | 65.01 | 65.01 | 65.01 | 525 | +0.50(+0.78%) |
| Jan 21, 2015 | 64.51 | 64.51 | 64.51 | 64.51 | 127 | +0.17(+0.27%) |
| Jan 20, 2015 | 64.06 | 64.34 | 64.06 | 64.34 | 1,084 | +0.58(+0.91%) |
| Jan 15, 2015 | 64.07 | 64.08 | 63.76 | 63.76 | 131 | -1.68(-2.57%) |
| Jan 09, 2015 | 65.39 | 65.44 | 65.39 | 65.44 | 3 | +0.66(+1.03%) |
| Jan 07, 2015 | 64.59 | 64.78 | 64.27 | 64.78 | 63 | +0.98(+1.54%) |
| Jan 06, 2015 | 64.90 | 64.90 | 63.79 | 63.79 | 912 | -1.85(-2.82%) |
| Jan 02, 2015 | 65.64 | 65.64 | 65.64 | 65.64 | 1 | -1.08(-1.62%) |
| Dec 31, 2014 | 66.76 | 66.72 | 66.72 | 66.72 | 3,197 | +0.06(+0.09%) |
| Dec 30, 2014 | 66.66 | 66.70 | 66.66 | 66.66 | 3,238 | +0.13(+0.19%) |
| Dec 23, 2014 | 66.53 | 66.53 | 66.53 | 66.53 | 511 | +1.23(+1.88%) |
| Dec 18, 2014 | 65.30 | 65.30 | 65.30 | 65.30 | 133 | +2.22(+3.52%) |
| Dec 15, 2014 | 63.08 | 63.08 | 63.08 | 63.08 | 141 | -1.06(-1.65%) |
| Dec 12, 2014 | 64.14 | 64.14 | 64.14 | 64.14 | 199 | -1.65(-2.51%) |
| Dec 04, 2014 | 65.79 | 65.79 | 65.79 | 65.79 | 133 | +0.04(+0.06%) |
| Dec 03, 2014 | 65.74 | 65.75 | 65.74 | 65.75 | 359 | +0.47(+0.71%) |
| Dec 01, 2014 | 65.12 | 65.29 | 65.29 | 65.29 | 533 | -0.53(-0.80%) |
| Nov 28, 2014 | 65.81 | 65.81 | 65.81 | 65.81 | 133 | -0.05(-0.08%) |
| Nov 26, 2014 | 65.87 | 65.87 | 65.87 | 65.87 | 133 | +0.41(+0.63%) |
| Nov 21, 2014 | 65.45 | 65.45 | 65.45 | 65.45 | 666 | +0.33(+0.51%) |
| Nov 13, 2014 | 65.12 | 65.12 | 65.12 | 65.12 | 799 | +0.44(+0.68%) |
| Nov 10, 2014 | 64.55 | 64.68 | 64.68 | 64.68 | 533 | +0.16(+0.24%) |
| Nov 07, 2014 | 64.53 | 64.53 | 64.53 | 64.53 | 133 | -0.11(-0.17%) |
| Nov 05, 2014 | 64.64 | 64.64 | 64.64 | 64.64 | 266 | +0.75(+1.17%) |
| Nov 04, 2014 | 59.95 | 63.89 | 59.95 | 63.89 | 5,515 | -0.21(-0.32%) |
| Oct 31, 2014 | 64.00 | 64.09 | 64.09 | 64.09 | 533 | +1.09(+1.74%) |
| Oct 29, 2014 | 63.00 | 63.00 | 63.00 | 63.00 | 79 | +0.79(+1.28%) |
| Oct 23, 2014 | 62.23 | 62.23 | 62.21 | 62.21 | 54 | +0.75(+1.21%) |
| Oct 22, 2014 | 61.46 | 61.46 | 61.46 | 61.46 | 166 | -0.18(-0.29%) |
| Oct 21, 2014 | 61.32 | 61.64 | 61.32 | 61.64 | 815 | +2.10(+3.53%) |
| Oct 16, 2014 | 58.20 | 59.64 | 58.20 | 59.54 | 65 | +0.15(+0.25%) |
| Oct 15, 2014 | 58.90 | 59.39 | 57.92 | 59.39 | 3,169 | -1.23(-2.03%) |
| Oct 13, 2014 | 60.62 | 60.62 | 60.62 | 60.62 | 933 | -0.18(-0.30%) |
| Oct 10, 2014 | 61.43 | 61.43 | 60.76 | 60.81 | 3,432 | -2.26(-3.59%) |
| Sep 29, 2014 | 63.07 | 63.07 | 63.07 | 63.07 | 7 | -0.86(-1.34%) |
| Sep 24, 2014 | 63.92 | 63.92 | 63.92 | 63.92 | 0 | +0.00(+0.00%) |
| Sep 22, 2014 | 64.05 | 63.92 | 63.92 | 63.92 | 533 | +0.32(+0.51%) |
| Sep 15, 2014 | 63.54 | 63.60 | 63.60 | 63.60 | 3,615 | -0.06(-0.09%) |
| Sep 12, 2014 | 63.66 | 63.66 | 63.66 | 63.66 | 66 | -0.00(-0.00%) |
| Sep 10, 2014 | 63.47 | 63.66 | 63.66 | 63.66 | 267 | -0.29(-0.46%) |
| Sep 09, 2014 | 63.95 | 63.95 | 63.95 | 63.95 | 66 | +0.00(+0.00%) |
| Sep 08, 2014 | 64.05 | 64.16 | 63.95 | 63.95 | 1,312 | -0.21(-0.33%) |
| Sep 05, 2014 | 64.03 | 64.16 | 64.03 | 64.16 | 1,339 | +0.00(+0.00%) |
| Sep 04, 2014 | 64.06 | 64.44 | 64.06 | 64.16 | 1,280 | +0.02(+0.03%) |
| Sep 03, 2014 | 64.14 | 64.14 | 64.14 | 64.14 | 186 | +0.44(+0.69%) |
| Sep 02, 2014 | 63.70 | 63.70 | 63.70 | 63.70 | 0 | +0.00(+0.00%) |
| Aug 29, 2014 | 63.70 | 63.70 | 63.70 | 63.70 | 0 | +0.00(+0.00%) |
| Aug 28, 2014 | 63.70 | 63.70 | 63.70 | 63.70 | 334 | -0.13(-0.21%) |
| Aug 27, 2014 | 63.83 | 63.83 | 63.83 | 63.83 | 16 | +0.00(+0.00%) |
| Aug 26, 2014 | 63.83 | 63.83 | 63.83 | 63.83 | 152 | -0.01(-0.02%) |
| Aug 25, 2014 | 63.87 | 63.87 | 63.83 | 63.85 | 1,606 | +1.33(+2.13%) |
| Aug 22, 2014 | 62.52 | 62.52 | 62.52 | 62.52 | 0 | +0.00(+0.00%) |
| Aug 21, 2014 | 62.52 | 62.52 | 62.52 | 62.52 | 0 | -0.70(-1.11%) |
| Aug 20, 2014 | 63.22 | 63.22 | 63.22 | 63.22 | 133 | +0.70(+1.12%) |
| Aug 19, 2014 | 62.52 | 62.52 | 62.52 | 62.52 | 0 | +0.00(+0.00%) |
| Aug 18, 2014 | 62.52 | 62.52 | 62.52 | 62.52 | 60 | +0.00(+0.00%) |
| Aug 15, 2014 | 62.52 | 62.52 | 62.52 | 62.52 | 93 | +0.00(+0.00%) |
| Aug 14, 2014 | 62.38 | 62.38 | 62.38 | 62.52 | 4,866 | +0.25(+0.41%) |
| Aug 13, 2014 | 62.26 | 62.26 | 62.26 | 62.26 | 317 | +0.50(+0.81%) |
| Aug 05, 2014 | 61.76 | 61.76 | 61.76 | 61.76 | 401 | -1.21(-1.92%) |
| Aug 04, 2014 | 62.97 | 62.97 | 62.97 | 62.97 | 10 | +0.00(+0.00%) |
| Jul 30, 2014 | 63.08 | 62.97 | 62.97 | 62.97 | 803 | -0.11(-0.18%) |
| Jul 29, 2014 | 63.08 | 63.08 | 63.08 | 63.08 | 133 | +0.07(+0.12%) |
| Jul 28, 2014 | 63.01 | 63.01 | 63.01 | 63.01 | 267 | -0.82(-1.29%) |
| Jul 25, 2014 | 63.83 | 63.83 | 63.83 | 63.83 | 14 | +0.00(+0.00%) |
| Jul 24, 2014 | 63.83 | 63.83 | 63.83 | 63.83 | 267 | +0.49(+0.77%) |
| Jul 16, 2014 | 63.28 | 63.34 | 63.34 | 63.34 | 1,473 | -0.25(-0.39%) |
| Jul 15, 2014 | 63.59 | 63.59 | 63.59 | 63.59 | 117 | +0.00(+0.00%) |
| Jul 14, 2014 | 63.59 | 63.59 | 63.59 | 63.59 | 589 | +0.68(+1.08%) |
| Jul 11, 2014 | 62.91 | 62.91 | 62.91 | 62.91 | 101 | +0.00(+0.00%) |
| Jul 10, 2014 | 62.91 | 62.91 | 62.91 | 62.91 | 420 | -0.01(-0.01%) |
| Jul 09, 2014 | 62.92 | 62.92 | 62.92 | 62.92 | 68 | +0.00(+0.00%) |
| Jul 08, 2014 | 62.92 | 62.92 | 62.92 | 62.92 | 267 | -0.37(-0.59%) |
| Jul 07, 2014 | 63.80 | 63.80 | 63.29 | 63.29 | 729 | +0.32(+0.51%) |
| Jul 02, 2014 | 62.97 | 62.97 | 62.97 | 62.97 | 0 | +0.00(+0.00%) |
| Jul 01, 2014 | 62.97 | 62.97 | 62.97 | 62.97 | 81 | +0.00(+0.00%) |
| Jun 30, 2014 | 62.97 | 62.97 | 62.97 | 62.97 | 246 | -0.19(-0.30%) |
| Jun 26, 2014 | 63.16 | 63.16 | 63.16 | 63.16 | 267 | +0.44(+0.70%) |
| Jun 25, 2014 | 62.51 | 62.72 | 62.51 | 62.72 | 302 | -0.37(-0.58%) |
| Jun 23, 2014 | 63.08 | 63.08 | 63.08 | 63.08 | 803 | +0.10(+0.15%) |
| Jun 20, 2014 | 63.02 | 63.02 | 62.99 | 62.99 | 267 | +0.70(+1.13%) |
| Jun 19, 2014 | 62.28 | 62.28 | 62.28 | 62.28 | 43 | +0.00(+0.00%) |
| Jun 18, 2014 | 62.28 | 62.28 | 62.28 | 62.28 | 134 | -0.09(-0.14%) |
| Jun 17, 2014 | 62.37 | 62.37 | 62.37 | 62.37 | 134 | +0.02(+0.03%) |
| Jun 13, 2014 | 62.35 | 62.35 | 62.35 | 62.35 | 82 | +0.00(+0.00%) |
| Jun 09, 2014 | 62.35 | 62.35 | 62.35 | 62.35 | 0 | +0.00(+0.00%) |
| Jun 06, 2014 | 62.35 | 62.35 | 62.35 | 62.35 | 168 | +0.25(+0.41%) |
| Jun 05, 2014 | 62.05 | 62.10 | 62.05 | 62.10 | 1,412 | +0.72(+1.17%) |
| Jun 03, 2014 | 61.38 | 61.38 | 61.38 | 61.38 | 0 | +0.58(+0.95%) |
| May 30, 2014 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | +0.00(+0.00%) |
| May 29, 2014 | 60.80 | 60.80 | 60.80 | 60.80 | 20 | +0.00(+0.00%) |
| May 28, 2014 | 60.80 | 60.80 | 60.80 | 60.80 | 1 | +0.00(+0.00%) |
| May 27, 2014 | 60.78 | 60.80 | 60.78 | 60.80 | 799 | +0.39(+0.65%) |
| May 22, 2014 | 60.40 | 60.40 | 60.40 | 60.40 | 134 | +0.18(+0.30%) |
| May 21, 2014 | 60.38 | 60.38 | 60.22 | 60.22 | 531 | -0.10(-0.17%) |
| May 20, 2014 | 60.33 | 60.33 | 60.33 | 60.33 | 32 | +0.00(+0.00%) |
| May 19, 2014 | 60.33 | 60.33 | 60.33 | 60.33 | 380 | -0.30(-0.50%) |
| May 16, 2014 | 60.63 | 60.63 | 60.63 | 60.63 | 114 | +0.00(+0.00%) |
| May 15, 2014 | 60.63 | 60.63 | 60.63 | 60.63 | 277 | +0.00(+0.00%) |
| May 14, 2014 | 60.50 | 60.63 | 60.50 | 60.63 | 269 | +0.95(+1.59%) |
| May 12, 2014 | 59.68 | 59.68 | 59.68 | 59.68 | 0 | +0.00(+0.00%) |
| May 07, 2014 | 59.68 | 59.68 | 59.68 | 59.68 | 269 | -0.01(-0.02%) |
| May 06, 2014 | 60.20 | 60.20 | 59.70 | 59.70 | 3,070 | -0.77(-1.28%) |
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.