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 )

174.66 +0.24 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.