Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

171.89 -0.27 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 89.22 89.22 89.22 89.22 208 +1.92(+2.20%)
Apr 25, 2018 87.30 87.30 87.30 2 +0.07(+0.08%)
Apr 24, 2018 88.29 88.29 86.89 87.23 858 -0.64(-0.73%)
Apr 20, 2018 87.87 87.87 87.87 0 -0.61(-0.69%)
Apr 19, 2018 88.48 88.48 88.48 88.48 373 -0.68(-0.76%)
Apr 18, 2018 89.21 89.21 89.16 89.16 631 +0.24(+0.27%)
Apr 17, 2018 89.02 89.02 88.92 88.92 413 +1.13(+1.29%)
Apr 13, 2018 87.79 87.79 87.79 54 +0.16(+0.18%)
Apr 12, 2018 88.79 88.79 87.63 87.63 1,238 +0.53(+0.61%)
Apr 11, 2018 87.10 87.10 87.10 87.10 232 +0.63(+0.73%)
Apr 09, 2018 86.47 86.47 86.47 123 +1.11(+1.30%)
Apr 06, 2018 87.26 87.26 85.11 85.36 1,102 +0.37(+0.44%)
Apr 03, 2018 84.98 84.98 84.98 0 +0.67(+0.80%)
Apr 02, 2018 84.31 84.31 84.31 84.31 177 -1.17(-1.37%)
Mar 28, 2018 85.48 85.48 85.48 0 -0.88(-1.01%)
Mar 26, 2018 86.36 86.36 86.36 25 +1.21(+1.42%)
Mar 23, 2018 86.28 86.28 85.15 85.15 1,439 -2.20(-2.52%)
Mar 22, 2018 87.34 87.34 87.34 87.34 535 -2.06(-2.30%)
Mar 21, 2018 89.40 89.40 89.40 89.40 128 +0.75(+0.84%)
Mar 20, 2018 88.99 88.99 88.65 88.65 1,038 +0.30(+0.34%)
Mar 19, 2018 89.10 89.10 88.02 88.35 3,224 -1.19(-1.33%)
Mar 14, 2018 89.54 89.54 89.54 2 -0.87(-0.96%)
Mar 13, 2018 90.73 90.73 90.41 90.41 383 -1.00(-1.09%)
Mar 12, 2018 91.41 91.41 91.41 91.41 192 +0.99(+1.10%)
Mar 09, 2018 89.54 90.50 89.54 90.42 2,930 +1.34(+1.50%)
Mar 08, 2018 89.08 89.08 89.08 89.08 307 -0.45(-0.50%)
Mar 06, 2018 89.54 89.54 89.54 89.54 207 +1.40(+1.59%)
Mar 02, 2018 88.13 88.13 88.13 209 -1.55(-1.73%)
Feb 27, 2018 89.68 89.68 89.68 70 -1.13(-1.24%)
Feb 26, 2018 90.69 90.81 90.23 90.81 772 +2.29(+2.58%)
Feb 22, 2018 88.53 88.53 88.53 0 -0.76(-0.85%)
Feb 20, 2018 89.28 89.28 89.28 78 -0.28(-0.31%)
Feb 16, 2018 89.56 89.56 89.56 0 +0.51(+0.58%)
Feb 15, 2018 89.94 89.94 89.05 89.05 316 +0.90(+1.03%)
Feb 14, 2018 86.50 88.15 86.50 88.15 1,484 +1.99(+2.31%)
Feb 09, 2018 86.15 86.15 86.15 1 -0.05(-0.06%)
Feb 08, 2018 87.89 87.89 86.20 86.20 630 -2.05(-2.32%)
Feb 07, 2018 89.27 88.25 88.25 1,903 -0.11(-0.12%)
Feb 06, 2018 85.00 88.42 85.00 88.36 3,541 -2.38(-2.62%)
Feb 02, 2018 90.74 90.74 90.74 357 -1.84(-1.99%)
Jan 31, 2018 92.59 92.59 92.59 26 -0.47(-0.51%)
Jan 30, 2018 93.02 93.08 94.19 93.06 623 -1.13(-1.20%)
Jan 29, 2018 94.52 94.55 94.19 94.19 2,401 -0.09(-0.10%)
Jan 26, 2018 94.28 94.28 94.28 94.28 185 +0.26(+0.28%)
Jan 25, 2018 94.02 94.02 94.02 94.02 211 +0.35(+0.37%)
Jan 24, 2018 94.27 94.29 93.67 93.67 937 +0.22(+0.23%)
Jan 22, 2018 93.46 93.46 93.46 109 +0.67(+0.72%)
Jan 17, 2018 92.79 92.79 92.79 14 +0.86(+0.93%)
Jan 16, 2018 92.15 92.15 91.93 91.93 598 -0.32(-0.34%)
Jan 12, 2018 92.25 92.25 92.25 0 +0.73(+0.80%)
Jan 11, 2018 91.54 91.61 91.52 91.52 1,706 +1.16(+1.28%)
Jan 08, 2018 90.36 90.36 90.36 0 +0.35(+0.39%)
Jan 04, 2018 90.01 90.01 90.01 59 +0.62(+0.69%)
Jan 03, 2018 89.40 89.40 89.40 89.40 368 +0.72(+0.82%)
Dec 29, 2017 88.68 88.68 88.68 35 -0.03(-0.03%)
Dec 27, 2017 88.70 88.70 88.70 4 -0.11(-0.12%)
Dec 26, 2017 90.19 90.19 88.73 88.81 1,180 +0.20(+0.22%)
Dec 22, 2017 89.28 89.28 88.61 88.61 1,383 -0.07(-0.08%)
Dec 20, 2017 88.68 88.68 88.68 97 -0.00(-0.00%)
Dec 19, 2017 88.86 88.86 88.68 88.68 2,999 -0.05(-0.06%)
Dec 18, 2017 88.73 88.73 88.73 88.73 1,430 +0.67(+0.76%)
Dec 15, 2017 87.89 88.12 87.89 88.05 1,107 +0.38(+0.43%)
Dec 14, 2017 88.07 88.07 87.67 87.67 520 -0.12(-0.14%)
Dec 11, 2017 87.79 87.79 87.79 0 +0.37(+0.43%)
Dec 08, 2017 87.46 87.46 87.42 87.42 881 +0.42(+0.48%)
Dec 07, 2017 87.08 87.15 86.96 87.01 739 +0.03(+0.03%)
Dec 05, 2017 86.98 86.98 86.98 3 -0.74(-0.85%)
Dec 04, 2017 90.48 90.48 87.73 87.73 4,290 +1.12(+1.29%)
Dec 01, 2017 87.45 87.45 86.49 86.61 474 -0.72(-0.82%)
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%)
Sep 01, 2017 80.79 80.94 80.79 80.89 3,031 +1.23(+1.54%)
Aug 29, 2017 79.66 11 +0.09(+0.11%)
Aug 28, 2017 79.55 79.57 79.55 79.57 3,049 +0.03(+0.03%)
Aug 25, 2017 79.55 79.55 79.55 79.55 1,310 +0.28(+0.35%)
Aug 24, 2017 79.27 79.27 79.27 79.27 6,986 -0.05(-0.07%)
Aug 22, 2017 79.32 52 -0.26(-0.32%)
Aug 11, 2017 79.58 62 -0.89(-1.10%)
Aug 09, 2017 80.47 34 -1.22(-1.49%)
Aug 04, 2017 81.69 23 +0.93(+1.16%)
Aug 03, 2017 81.06 81.06 80.75 80.75 268 +0.20(+0.25%)
Aug 01, 2017 80.55 80.55 80.55 0 -0.56(-0.69%)
Jul 27, 2017 81.11 15 +0.75(+0.94%)
Jul 24, 2017 80.36 80.36 80.36 0 -1.39(-1.70%)
Jul 19, 2017 81.75 1 +1.31(+1.62%)
Jul 17, 2017 80.44 80.44 80.44 0 +0.26(+0.32%)
Jul 14, 2017 80.18 80.18 80.18 80.18 523 +0.03(+0.04%)
Jul 13, 2017 79.89 80.22 79.89 80.15 890 +1.14(+1.44%)
Jul 11, 2017 79.01 79.01 79.01 0 -2.06(-2.54%)
Jul 07, 2017 81.07 4 +1.74(+2.19%)
Jul 06, 2017 79.42 79.42 79.33 79.33 533 -0.33(-0.42%)
Jul 03, 2017 79.66 79.66 79.66 79.66 38 +0.00(+0.00%)
Jun 30, 2017 79.66 23 +0.33(+0.42%)
Jun 29, 2017 79.82 79.82 78.87 79.33 1,061 -0.76(-0.95%)
Jun 28, 2017 79.58 80.09 79.55 80.09 1,104 +1.22(+1.55%)
Jun 27, 2017 78.87 78.87 78.87 78.87 137 -0.01(-0.01%)
Jun 22, 2017 78.87 3 -0.46(-0.57%)
Jun 20, 2017 79.33 122 +0.33(+0.41%)
Jun 16, 2017 79.00 12 -0.48(-0.60%)
Jun 14, 2017 79.48 79.48 79.48 0 -0.12(-0.15%)
Jun 12, 2017 79.60 36 +0.83(+1.05%)
Jun 06, 2017 78.77 12,958 +0.50(+0.64%)
May 30, 2017 78.27 78.27 78.27 0 -0.19(-0.25%)
May 25, 2017 78.46 23 +0.40(+0.51%)
May 24, 2017 78.33 78.33 78.06 78.06 371 +0.08(+0.10%)
May 23, 2017 77.99 77.99 77.99 77.99 676 +0.27(+0.34%)
May 15, 2017 77.72 77.72 77.72 0 -0.54(-0.69%)
May 10, 2017 78.26 1 -0.03(-0.03%)
May 09, 2017 78.37 78.38 78.28 78.28 433 -0.16(-0.21%)
May 03, 2017 78.45 78.45 78.45 0 +0.46(+0.59%)
May 02, 2017 77.99 77.99 77.99 77.99 637 -0.40(-0.51%)
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.