Skip to main content

S&P 1500 Value Tilt ETF SPDR (NY: VLU )

171.06 -0.79 (-0.46%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2018 89.19 89.19 89.19 70 -1.12(-1.24%)
Feb 26, 2018 90.19 90.31 89.73 90.31 777 +2.27(+2.58%)
Feb 22, 2018 88.04 88.04 88.04 0 -0.75(-0.85%)
Feb 20, 2018 88.79 88.79 88.79 78 -0.28(-0.31%)
Feb 16, 2018 89.07 89.07 89.07 0 +0.51(+0.58%)
Feb 15, 2018 89.44 89.44 88.56 88.56 318 +0.90(+1.03%)
Feb 14, 2018 86.02 87.66 86.02 87.66 1,493 +1.98(+2.31%)
Feb 09, 2018 85.68 85.68 85.68 1 -0.05(-0.06%)
Feb 08, 2018 87.41 87.41 85.73 85.73 633 -2.04(-2.32%)
Feb 07, 2018 88.77 87.76 87.76 1,914 -0.11(-0.12%)
Feb 06, 2018 84.53 87.93 84.53 87.87 3,561 -2.37(-2.63%)
Feb 02, 2018 90.24 90.24 90.24 359 -1.83(-1.99%)
Jan 31, 2018 92.07 92.07 92.07 26 -0.47(-0.51%)
Jan 30, 2018 92.51 92.56 93.67 92.54 626 -1.12(-1.20%)
Jan 29, 2018 93.99 94.03 93.67 93.67 2,415 -0.09(-0.10%)
Jan 26, 2018 93.76 93.76 93.76 93.76 186 +0.26(+0.28%)
Jan 25, 2018 93.50 93.50 93.50 93.50 212 +0.35(+0.37%)
Jan 24, 2018 93.74 93.77 93.16 93.16 942 +0.22(+0.23%)
Jan 22, 2018 92.94 92.94 92.94 109 +0.67(+0.72%)
Jan 17, 2018 92.27 92.27 92.27 15 +0.85(+0.93%)
Jan 16, 2018 91.64 91.64 91.42 91.42 601 -0.31(-0.34%)
Jan 12, 2018 91.74 91.74 91.74 0 +0.72(+0.80%)
Jan 11, 2018 91.04 91.10 91.01 91.01 1,716 +1.15(+1.28%)
Jan 08, 2018 89.86 89.86 89.86 0 +0.35(+0.39%)
Jan 04, 2018 89.52 89.52 89.52 60 +0.61(+0.69%)
Jan 03, 2018 88.90 88.90 88.90 88.90 370 +0.72(+0.82%)
Dec 29, 2017 88.18 88.18 88.18 35 -0.03(-0.03%)
Dec 27, 2017 88.21 88.21 88.21 4 -0.10(-0.12%)
Dec 26, 2017 89.69 89.69 88.24 88.31 1,186 +0.20(+0.22%)
Dec 22, 2017 88.79 88.79 88.12 88.12 1,391 -0.07(-0.08%)
Dec 20, 2017 88.18 88.18 88.18 98 -0.00(-0.00%)
Dec 19, 2017 88.37 88.37 88.18 88.19 3,016 -0.05(-0.06%)
Dec 18, 2017 88.24 88.24 88.24 88.24 1,438 +0.67(+0.76%)
Dec 15, 2017 87.41 87.63 87.41 87.57 1,113 +0.38(+0.43%)
Dec 14, 2017 87.58 87.58 87.19 87.19 523 -0.12(-0.14%)
Dec 11, 2017 87.31 87.31 87.31 0 +0.37(+0.43%)
Dec 08, 2017 86.97 86.97 86.94 86.94 886 +0.41(+0.48%)
Dec 07, 2017 86.60 86.66 86.47 86.53 743 +0.03(+0.03%)
Dec 05, 2017 86.50 86.50 86.50 3 -0.74(-0.85%)
Dec 04, 2017 89.98 89.98 87.24 87.24 4,314 +1.11(+1.29%)
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.