S&P 1500 Value Tilt ETF SPDR (NY: VLU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2017 | 78.40 | 78.40 | 78.40 | 0 | +0.34(+0.43%) | |
| Apr 24, 2017 | 78.06 | 78.06 | 78.06 | 78.06 | 125 | +0.52(+0.66%) |
| Apr 21, 2017 | 77.54 | 77.54 | 77.54 | 77.54 | 519 | +0.10(+0.13%) |
| Apr 20, 2017 | 77.42 | 77.45 | 77.42 | 77.45 | 1,248 | +0.78(+1.02%) |
| Apr 19, 2017 | 77.16 | 77.26 | 76.67 | 76.67 | 2,635 | -0.29(-0.38%) |
| Apr 17, 2017 | 76.96 | 11 | -0.10(-0.13%) | |||
| Apr 13, 2017 | 77.06 | 77.06 | 77.06 | 77.06 | 638 | -0.95(-1.22%) |
| Apr 10, 2017 | 78.01 | 70 | +0.21(+0.27%) | |||
| Apr 07, 2017 | 77.91 | 77.91 | 77.80 | 77.80 | 318 | -0.53(-0.68%) |
| Apr 05, 2017 | 78.34 | 78.34 | 78.34 | 0 | +0.56(+0.73%) | |
| Mar 30, 2017 | 77.77 | 17 | -0.22(-0.29%) | |||
| Mar 29, 2017 | 77.90 | 78.02 | 77.83 | 77.99 | 2,468 | +1.32(+1.73%) |
| Mar 27, 2017 | 76.67 | 85 | -0.48(-0.62%) | |||
| Mar 24, 2017 | 77.20 | 77.20 | 77.09 | 77.15 | 657 | +0.19(+0.24%) |
| Mar 22, 2017 | 76.96 | 76.96 | 76.96 | 0 | -0.46(-0.60%) | |
| Mar 21, 2017 | 78.28 | 78.28 | 77.42 | 77.42 | 385 | -1.38(-1.75%) |
| Mar 20, 2017 | 78.80 | 78.80 | 78.80 | 78.80 | 23 | +0.00(+0.00%) |
| Mar 17, 2017 | 78.66 | 78.81 | 78.66 | 78.80 | 1,251 | +0.06(+0.08%) |
| Mar 16, 2017 | 78.79 | 78.79 | 78.73 | 78.73 | 1,525 | -0.06(-0.08%) |
| Mar 15, 2017 | 81.73 | 81.73 | 78.79 | 78.79 | 1,175 | +0.72(+0.92%) |
| Mar 14, 2017 | 78.09 | 78.09 | 78.08 | 78.08 | 2,114 | -0.39(-0.50%) |
| Mar 13, 2017 | 78.50 | 78.70 | 78.47 | 78.47 | 615 | -0.24(-0.31%) |
| Mar 10, 2017 | 78.71 | 78.71 | 78.71 | 78.71 | 164 | +0.38(+0.48%) |
| Mar 08, 2017 | 78.33 | 78.33 | 78.33 | 0 | -0.44(-0.56%) | |
| Mar 07, 2017 | 78.59 | 78.78 | 78.59 | 78.77 | 830 | -0.13(-0.17%) |
| Mar 06, 2017 | 78.61 | 78.90 | 78.61 | 78.90 | 364 | -0.31(-0.39%) |
| Mar 03, 2017 | 79.22 | 79.45 | 79.21 | 79.21 | 1,442 | -0.48(-0.60%) |
| Mar 01, 2017 | 79.69 | 79.69 | 79.69 | 0 | +1.08(+1.37%) | |
| Feb 28, 2017 | 78.91 | 78.91 | 78.54 | 78.61 | 1,815 | -0.41(-0.52%) |
| Feb 27, 2017 | 79.69 | 79.69 | 78.66 | 79.02 | 3,111 | +0.45(+0.57%) |
| Feb 24, 2017 | 78.57 | 78.57 | 78.45 | 78.57 | 1,258 | +0.00(+0.00%) |
| Feb 22, 2017 | 78.57 | 2 | +0.00(+0.00%) | |||
| Feb 21, 2017 | 78.67 | 78.84 | 78.56 | 78.57 | 1,644 | +0.22(+0.29%) |
| Feb 17, 2017 | 78.35 | 78.35 | 78.35 | 0 | +0.16(+0.20%) | |
| Feb 16, 2017 | 78.05 | 78.19 | 78.05 | 78.19 | 264 | -0.05(-0.07%) |
| Feb 15, 2017 | 78.24 | 78.24 | 78.24 | 78.24 | 918 | +0.26(+0.33%) |
| Feb 14, 2017 | 81.58 | 81.58 | 77.60 | 77.98 | 1,860 | +0.35(+0.45%) |
| Feb 13, 2017 | 78.07 | 78.07 | 77.57 | 77.63 | 2,359 | +0.35(+0.45%) |
| Feb 10, 2017 | 77.26 | 77.44 | 77.14 | 77.29 | 4,162 | +0.60(+0.78%) |
| Feb 09, 2017 | 76.69 | 76.69 | 76.69 | 76.69 | 249 | +0.67(+0.89%) |
| Feb 08, 2017 | 76.02 | 76.02 | 76.02 | 76.02 | 328 | -0.58(-0.75%) |
| Feb 07, 2017 | 76.59 | 76.59 | 76.59 | 76.59 | 416 | -0.10(-0.13%) |
| Feb 03, 2017 | 76.69 | 105 | +0.85(+1.12%) | |||
| Feb 02, 2017 | 75.88 | 76.16 | 75.69 | 75.84 | 2,822 | -0.22(-0.29%) |
| Feb 01, 2017 | 76.09 | 76.09 | 76.06 | 76.06 | 263 | +0.47(+0.62%) |
| Jan 31, 2017 | 75.59 | 75.79 | 75.39 | 75.59 | 2,802 | -0.23(-0.30%) |
| Jan 30, 2017 | 76.08 | 76.08 | 75.81 | 75.81 | 293 | -0.81(-1.06%) |
| Jan 27, 2017 | 76.65 | 76.86 | 76.62 | 76.62 | 352 | -0.24(-0.32%) |
| Jan 26, 2017 | 76.96 | 76.96 | 76.87 | 76.87 | 305 | +0.26(+0.34%) |
| Jan 25, 2017 | 80.14 | 80.14 | 76.60 | 76.60 | 2,948 | +0.47(+0.62%) |
| Jan 24, 2017 | 75.21 | 76.59 | 75.21 | 76.13 | 1,868 | +0.47(+0.63%) |
| Jan 20, 2017 | 75.66 | 2 | +0.09(+0.11%) | |||
| Jan 19, 2017 | 76.33 | 76.33 | 75.57 | 75.57 | 352 | -0.19(-0.24%) |
| Jan 18, 2017 | 75.76 | 75.76 | 75.76 | 75.76 | 1,263 | -0.11(-0.14%) |
| Jan 17, 2017 | 77.22 | 77.22 | 75.86 | 75.86 | 3,322 | -0.59(-0.77%) |
| Jan 13, 2017 | 76.45 | 76.45 | 76.45 | 0 | +1.23(+1.63%) | |
| Jan 12, 2017 | 75.23 | 75.23 | 75.23 | 75.23 | 231 | -0.71(-0.94%) |
| Jan 09, 2017 | 75.94 | 12 | -0.54(-0.71%) | |||
| Jan 06, 2017 | 76.28 | 76.48 | 76.28 | 76.48 | 1,294 | +0.20(+0.26%) |
| Jan 05, 2017 | 76.67 | 76.67 | 76.26 | 76.28 | 4,639 | +0.49(+0.65%) |
| Jan 03, 2017 | 75.80 | 109 | +0.75(+1.00%) | |||
| Dec 29, 2016 | 75.05 | 75.05 | 75.05 | 0 | -1.19(-1.57%) | |
| Dec 28, 2016 | 77.08 | 77.08 | 76.24 | 76.24 | 709 | -0.08(-0.11%) |
| Dec 27, 2016 | 76.41 | 76.41 | 76.24 | 76.32 | 38,178 | -0.06(-0.07%) |
| Dec 23, 2016 | 76.38 | 76.38 | 76.38 | 0 | +0.40(+0.52%) | |
| Dec 22, 2016 | 76.08 | 76.43 | 75.98 | 75.98 | 1,292 | -0.79(-1.03%) |
| Dec 21, 2016 | 76.77 | 76.77 | 76.77 | 76.77 | 259 | +0.13(+0.17%) |
| Dec 20, 2016 | 76.44 | 78.61 | 76.32 | 76.65 | 1,686 | +0.29(+0.38%) |
| Dec 19, 2016 | 76.11 | 76.36 | 76.11 | 76.36 | 1,954 | -0.12(-0.16%) |
| Dec 16, 2016 | 76.75 | 76.75 | 76.38 | 76.48 | 12,900 | -0.44(-0.57%) |
| Dec 15, 2016 | 76.15 | 76.92 | 76.15 | 76.92 | 2,835 | +0.50(+0.65%) |
| Dec 14, 2016 | 76.69 | 76.69 | 76.21 | 76.42 | 7,598 | -0.88(-1.14%) |
| Dec 13, 2016 | 76.69 | 77.30 | 76.69 | 77.30 | 1,184 | +0.64(+0.84%) |
| Dec 12, 2016 | 76.60 | 77.02 | 76.33 | 76.65 | 6,242 | +0.44(+0.58%) |
| Dec 09, 2016 | 76.31 | 76.31 | 76.22 | 76.22 | 276 | +0.09(+0.11%) |
| Dec 08, 2016 | 75.67 | 76.13 | 75.59 | 76.13 | 4,839 | +0.54(+0.72%) |
| Dec 07, 2016 | 75.59 | 75.59 | 75.17 | 75.59 | 9,565 | +1.35(+1.81%) |
| Dec 05, 2016 | 74.24 | 118 | +0.36(+0.49%) | |||
| Dec 02, 2016 | 73.98 | 73.98 | 73.77 | 73.88 | 2,362 | -0.28(-0.38%) |
| Dec 01, 2016 | 74.05 | 74.16 | 74.01 | 74.16 | 492 | -0.84(-1.12%) |
| Nov 30, 2016 | 75.00 | 75.00 | 75.00 | 75.00 | 250 | +1.71(+2.34%) |
| Nov 28, 2016 | 73.29 | 68 | -0.07(-0.10%) | |||
| Nov 23, 2016 | 73.36 | 73.36 | 73.36 | 0 | +0.24(+0.33%) | |
| Nov 22, 2016 | 73.07 | 73.18 | 73.07 | 73.12 | 3,081 | +0.17(+0.24%) |
| Nov 21, 2016 | 72.54 | 73.07 | 72.54 | 72.95 | 1,505 | +0.81(+1.12%) |
| Nov 15, 2016 | 72.14 | 2 | +0.31(+0.44%) | |||
| Nov 14, 2016 | 71.91 | 71.96 | 71.83 | 71.83 | 1,314 | +0.65(+0.92%) |
| Nov 10, 2016 | 71.17 | 59 | +0.97(+1.38%) | |||
| Nov 09, 2016 | 67.96 | 70.20 | 67.96 | 70.20 | 4,027 | +1.07(+1.54%) |
| Oct 27, 2016 | 69.14 | 69.14 | 69.14 | 0 | -0.02(-0.02%) | |
| Oct 20, 2016 | 69.29 | 69.16 | 69.16 | 69.16 | 1,535 | +0.04(+0.06%) |
| Oct 11, 2016 | 69.11 | 69.11 | 69.11 | 69.11 | 82 | -0.29(-0.42%) |
| Oct 07, 2016 | 69.41 | 69.40 | 69.40 | 69.40 | 236 | +0.01(+0.01%) |
| Oct 04, 2016 | 69.39 | 69.39 | 69.39 | 69.40 | 47 | -0.02(-0.02%) |
| Oct 03, 2016 | 69.41 | 69.41 | 69.41 | 69.41 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 69.41 | 69.41 | 69.41 | 69.41 | 142 | +0.49(+0.71%) |
| Sep 29, 2016 | 68.93 | 68.93 | 68.93 | 68.93 | 206 | -0.07(-0.10%) |
| Sep 28, 2016 | 68.99 | 68.99 | 68.99 | 68.99 | 33 | +0.00(+0.00%) |
| Sep 27, 2016 | 68.99 | 68.99 | 68.99 | 68.99 | 16 | +0.00(+0.00%) |
| Sep 22, 2016 | 68.99 | 68.99 | 68.99 | 68.99 | 93 | +0.35(+0.51%) |
| Sep 21, 2016 | 68.65 | 68.65 | 68.65 | 68.65 | 246 | -0.06(-0.09%) |
| Sep 19, 2016 | 68.70 | 68.71 | 68.56 | 68.71 | 1 | -0.97(-1.39%) |
| Sep 09, 2016 | 69.67 | 69.67 | 69.67 | 69.67 | 118 | -0.51(-0.73%) |
| Sep 07, 2016 | 70.03 | 70.19 | 70.19 | 70.19 | 4,988 | +0.14(+0.20%) |
| Sep 06, 2016 | 70.05 | 70.05 | 70.05 | 70.05 | 295 | +0.17(+0.25%) |
| Sep 02, 2016 | 70.12 | 69.88 | 69.88 | 69.88 | 356 | +0.58(+0.83%) |
| Aug 31, 2016 | 69.30 | 69.30 | 69.30 | 69.30 | 118 | -0.47(-0.68%) |
| Aug 23, 2016 | 69.77 | 69.77 | 69.77 | 69.77 | 118 | +0.56(+0.81%) |
| Aug 22, 2016 | 69.17 | 69.21 | 69.17 | 69.21 | 447 | -0.32(-0.47%) |
| Aug 19, 2016 | 69.54 | 69.54 | 69.54 | 69.54 | 350 | +0.19(+0.27%) |
| Aug 16, 2016 | 68.97 | 69.35 | 68.97 | 69.35 | 87 | -0.09(-0.14%) |
| Aug 15, 2016 | 69.45 | 69.45 | 69.45 | 69.45 | 863 | +0.19(+0.27%) |
| Aug 11, 2016 | 69.26 | 69.26 | 69.26 | 69.26 | 1 | +0.31(+0.45%) |
| Aug 10, 2016 | 68.95 | 68.95 | 68.95 | 68.95 | 237 | -0.08(-0.11%) |
| Aug 05, 2016 | 69.02 | 69.02 | 69.02 | 69.02 | 89 | +0.50(+0.73%) |
| Aug 03, 2016 | 68.52 | 68.52 | 68.52 | 68.52 | 118 | -0.10(-0.14%) |
| Aug 01, 2016 | 68.62 | 68.62 | 68.62 | 68.62 | 1 | -0.32(-0.47%) |
| Jul 26, 2016 | 68.94 | 68.94 | 68.94 | 68.94 | 118 | +0.29(+0.42%) |
| Jul 25, 2016 | 69.23 | 69.23 | 68.65 | 68.65 | 256 | +1.26(+1.87%) |
| Jul 08, 2016 | 67.39 | 67.39 | 67.39 | 67.39 | 118 | +0.96(+1.44%) |
| Jul 01, 2016 | 66.67 | 66.67 | 66.43 | 66.43 | 7 | +2.81(+4.41%) |
| Jun 28, 2016 | 63.90 | 63.90 | 63.63 | 63.62 | 4 | +0.55(+0.87%) |
| Jun 27, 2016 | 62.98 | 63.10 | 62.91 | 63.08 | 3,058 | -2.34(-3.58%) |
| Jun 24, 2016 | 65.42 | 65.42 | 65.42 | 65.42 | 609 | +0.48(+0.74%) |
| Jun 16, 2016 | 64.94 | 64.94 | 64.94 | 64.94 | 2 | -0.95(-1.44%) |
| Jun 15, 2016 | 65.67 | 65.95 | 65.67 | 65.89 | 5,546 | +0.75(+1.16%) |
| Jun 14, 2016 | 65.50 | 65.50 | 65.13 | 65.13 | 364 | -2.51(-3.71%) |
| Jun 07, 2016 | 67.64 | 67.64 | 67.64 | 67.64 | 119 | +1.05(+1.58%) |
| Jun 02, 2016 | 66.59 | 66.59 | 66.59 | 66.59 | 41 | +0.00(+0.00%) |
| May 31, 2016 | 66.60 | 66.60 | 66.59 | 66.59 | 59 | +0.27(+0.40%) |
| May 27, 2016 | 66.72 | 66.32 | 66.32 | 66.32 | 836 | -0.72(-1.07%) |
| May 26, 2016 | 67.04 | 67.04 | 67.04 | 67.04 | 645 | +0.85(+1.28%) |
| May 25, 2016 | 66.20 | 66.20 | 66.20 | 66.20 | 332 | +0.44(+0.66%) |
| May 24, 2016 | 65.76 | 65.76 | 65.76 | 65.76 | 400 | +0.08(+0.11%) |
| May 10, 2016 | 65.68 | 65.68 | 65.68 | 65.68 | 35 | +0.44(+0.67%) |
| May 04, 2016 | 65.25 | 65.27 | 65.15 | 65.25 | 60 | -0.10(-0.16%) |
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.