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 (%)
Apr 30, 2024 168.74 168.84 167.14 167.14 5,697 -2.44(-1.44%)
Apr 29, 2024 169.48 169.89 169.24 169.58 7,967 +0.50(+0.30%)
Apr 26, 2024 168.55 169.30 168.55 169.08 2,582 +0.52(+0.31%)
Apr 25, 2024 168.28 168.72 167.25 168.56 5,615 -1.11(-0.66%)
Apr 24, 2024 169.26 169.68 168.72 169.68 4,207 +0.20(+0.12%)
Apr 23, 2024 168.97 169.76 168.32 169.48 11,887 +1.38(+0.82%)
Apr 22, 2024 168.02 168.96 167.32 168.10 3,990 +1.21(+0.72%)
Apr 19, 2024 166.44 167.21 166.44 166.90 3,411 +0.60(+0.36%)
Apr 18, 2024 167.15 167.46 166.22 166.30 6,866 -0.04(-0.02%)
Apr 17, 2024 167.16 167.20 165.96 166.34 5,431 -0.47(-0.28%)
Apr 16, 2024 166.76 167.16 166.66 166.80 6,824 -0.84(-0.50%)
Apr 15, 2024 170.80 170.80 167.33 167.65 5,617 -1.09(-0.65%)
Apr 12, 2024 170.61 170.61 168.52 168.74 2,554 -2.72(-1.59%)
Apr 11, 2024 171.34 171.83 169.91 171.46 6,632 +0.16(+0.10%)
Apr 10, 2024 171.42 171.60 170.50 171.30 3,480 -2.00(-1.16%)
Apr 09, 2024 173.68 174.05 172.66 173.30 6,772 +0.00(+0.00%)
Apr 08, 2024 173.35 173.84 173.30 173.30 6,088 +0.00(+0.00%)
Apr 05, 2024 172.16 173.63 172.00 173.29 2,929 +1.32(+0.77%)
Apr 04, 2024 175.07 175.07 171.82 171.97 13,218 -1.68(-0.97%)
Apr 03, 2024 173.37 174.01 173.37 173.65 3,413 +0.33(+0.19%)
Apr 02, 2024 173.79 173.79 172.81 173.32 4,408 -1.31(-0.75%)
Apr 01, 2024 175.72 175.72 174.42 174.63 11,047 -0.68(-0.39%)
Mar 28, 2024 174.87 175.33 174.73 175.32 27,314 +0.97(+0.55%)
Mar 27, 2024 172.98 174.35 172.98 174.35 6,440 +2.20(+1.28%)
Mar 26, 2024 172.61 172.82 172.16 172.16 6,961 -0.10(-0.06%)
Mar 25, 2024 172.45 172.98 172.26 172.26 30,797 -0.45(-0.26%)
Mar 22, 2024 172.88 172.88 172.67 172.71 1,782 -0.72(-0.41%)
Mar 21, 2024 173.64 173.65 172.95 173.43 5,872 +1.39(+0.81%)
Mar 20, 2024 170.72 172.04 170.43 172.04 4,813 +1.62(+0.95%)
Mar 19, 2024 169.53 170.42 169.53 170.42 4,018 +1.00(+0.59%)
Mar 18, 2024 170.09 170.09 169.42 169.42 4,182 +0.70(+0.42%)
Mar 15, 2024 168.61 169.28 168.49 168.72 20,084 -0.39(-0.23%)
Mar 14, 2024 169.60 169.60 168.56 169.10 4,496 -1.10(-0.65%)
Mar 13, 2024 170.06 170.69 169.80 170.21 5,790 +0.14(+0.08%)
Mar 12, 2024 170.09 170.09 169.49 170.06 3,919 +0.99(+0.59%)
Mar 11, 2024 167.95 169.09 167.95 169.07 2,737 +0.17(+0.10%)
Mar 08, 2024 169.94 169.94 168.89 168.90 5,703 -0.31(-0.18%)
Mar 07, 2024 169.36 169.36 169.08 169.21 4,984 +1.24(+0.74%)
Mar 06, 2024 168.35 168.36 167.47 167.96 4,734 +0.84(+0.50%)
Mar 05, 2024 167.37 168.10 166.76 167.12 19,392 -0.54(-0.32%)
Mar 04, 2024 167.78 168.14 167.66 167.66 6,008 +0.13(+0.08%)
Mar 01, 2024 167.37 167.57 166.59 167.54 5,620 +0.71(+0.42%)
Feb 29, 2024 166.43 166.83 166.09 166.83 4,207 +1.03(+0.62%)
Feb 28, 2024 166.11 166.29 165.73 165.79 5,225 -0.32(-0.19%)
Feb 27, 2024 165.79 166.11 165.69 166.11 3,571 +0.47(+0.28%)
Feb 26, 2024 166.74 166.74 165.62 165.64 6,632 -0.77(-0.46%)
Feb 23, 2024 165.97 166.61 165.97 166.41 5,844 +0.29(+0.18%)
Feb 22, 2024 165.27 166.25 165.27 166.12 3,254 +1.85(+1.13%)
Feb 21, 2024 163.75 164.27 163.59 164.27 3,585 +0.65(+0.40%)
Feb 20, 2024 164.37 164.37 163.53 163.62 4,546 -0.62(-0.38%)
Feb 16, 2024 165.08 165.08 164.06 164.23 6,513 -0.70(-0.43%)
Feb 15, 2024 163.85 165.09 163.85 164.94 3,419 +2.05(+1.26%)
Feb 14, 2024 163.00 163.00 162.09 162.89 4,001 +1.39(+0.86%)
Feb 13, 2024 163.51 163.51 160.57 161.50 30,599 -2.71(-1.65%)
Feb 12, 2024 164.01 164.78 163.96 164.22 5,905 +0.97(+0.60%)
Feb 09, 2024 163.43 163.43 162.56 163.24 4,048 +0.58(+0.36%)
Feb 08, 2024 163.34 163.34 162.00 162.66 11,021 +0.20(+0.12%)
Feb 07, 2024 162.21 162.62 162.21 162.46 2,266 +0.75(+0.46%)
Feb 06, 2024 161.57 161.85 161.41 161.71 6,254 +0.27(+0.17%)
Feb 05, 2024 161.80 161.80 161.15 161.45 2,854 -1.21(-0.74%)
Feb 02, 2024 161.29 162.99 161.29 162.65 4,994 +1.06(+0.66%)
Feb 01, 2024 160.56 161.59 160.50 161.59 2,948 +0.99(+0.62%)
Jan 31, 2024 162.04 162.15 160.59 160.59 3,064 -2.18(-1.34%)
Jan 30, 2024 162.50 162.88 162.24 162.78 3,006 +0.60(+0.37%)
Jan 29, 2024 161.83 162.30 161.19 162.18 7,849 +0.73(+0.45%)
Jan 26, 2024 161.58 161.77 161.13 161.45 3,722 +0.23(+0.14%)
Jan 25, 2024 160.96 161.22 160.39 161.22 6,958 +1.40(+0.88%)
Jan 24, 2024 160.82 160.88 159.82 159.82 3,397 -0.21(-0.13%)
Jan 23, 2024 160.02 160.13 159.39 160.03 4,913 +0.37(+0.23%)
Jan 22, 2024 159.78 159.78 159.50 159.66 2,601 +0.81(+0.51%)
Jan 19, 2024 158.30 158.92 157.46 158.85 9,005 +1.69(+1.07%)
Jan 18, 2024 157.06 157.17 155.91 157.17 3,599 +0.74(+0.47%)
Jan 17, 2024 156.88 156.88 155.83 156.43 6,026 -1.02(-0.65%)
Jan 16, 2024 157.76 157.92 157.37 157.45 6,196 -1.15(-0.73%)
Jan 12, 2024 159.06 159.46 158.36 158.60 5,234 -0.17(-0.11%)
Jan 11, 2024 159.04 159.04 158.12 158.78 3,911 -0.36(-0.23%)
Jan 10, 2024 158.62 159.31 158.62 159.14 5,594 +0.23(+0.15%)
Jan 09, 2024 158.63 159.16 158.53 158.91 18,533 -0.88(-0.55%)
Jan 08, 2024 158.62 159.78 158.20 159.78 13,770 +1.36(+0.86%)
Jan 05, 2024 158.05 159.26 157.98 158.42 12,307 +0.42(+0.27%)
Jan 04, 2024 158.63 159.03 158.00 158.00 6,295 -0.31(-0.19%)
Jan 03, 2024 159.31 159.31 158.14 158.30 8,677 -1.29(-0.81%)
Jan 02, 2024 158.66 159.87 158.66 159.60 2,758 +0.06(+0.04%)
Dec 29, 2023 159.40 159.53 159.11 159.53 11,599 -0.36(-0.22%)
Dec 28, 2023 159.84 160.21 159.84 159.89 7,746 -0.06(-0.04%)
Dec 27, 2023 159.88 159.99 159.56 159.95 5,505 +0.23(+0.15%)
Dec 26, 2023 159.50 159.72 159.31 159.72 1,860 +0.95(+0.60%)
Dec 22, 2023 158.70 159.43 158.66 158.77 8,687 +0.51(+0.32%)
Dec 21, 2023 157.88 158.27 157.12 158.25 16,301 +1.57(+1.00%)
Dec 20, 2023 159.01 159.12 156.68 156.68 19,906 -2.23(-1.40%)
Dec 19, 2023 158.06 159.04 158.06 158.91 20,671 +1.50(+0.95%)
Dec 18, 2023 157.67 157.72 157.41 157.41 17,913 +0.33(+0.21%)
Dec 15, 2023 157.16 157.51 156.63 157.09 5,943 -0.46(-0.29%)
Dec 14, 2023 157.07 158.07 157.07 157.54 5,541 +2.01(+1.29%)
Dec 13, 2023 153.19 155.55 152.87 155.54 3,637 +2.56(+1.67%)
Dec 12, 2023 152.50 153.01 152.50 152.98 10,127 -0.01(-0.01%)
Dec 11, 2023 152.51 153.00 152.39 152.99 6,113 +0.85(+0.56%)
Dec 08, 2023 151.56 152.29 151.56 152.14 3,127 +0.68(+0.45%)
Dec 07, 2023 151.23 151.56 151.10 151.46 5,315 +1.12(+0.75%)
Dec 06, 2023 151.50 151.50 150.34 150.34 6,025 -0.50(-0.33%)
Dec 05, 2023 151.05 151.14 150.84 150.84 5,816 -0.94(-0.62%)
Dec 04, 2023 151.72 151.78 151.23 151.78 7,697 -0.12(-0.08%)
Dec 01, 2023 149.74 151.90 149.74 151.90 7,946 +1.63(+1.09%)
Nov 30, 2023 149.47 150.27 149.34 150.27 4,608 +1.02(+0.68%)
Nov 29, 2023 150.03 150.30 149.25 149.25 5,373 +0.11(+0.08%)
Nov 28, 2023 149.24 149.58 148.92 149.14 6,436 +0.02(+0.02%)
Nov 27, 2023 149.32 149.32 149.06 149.12 8,897 -0.31(-0.20%)
Nov 24, 2023 149.22 149.65 149.22 149.42 2,244 +0.30(+0.20%)
Nov 22, 2023 148.88 149.19 148.88 149.12 2,664 +0.70(+0.47%)
Nov 21, 2023 148.47 148.47 148.20 148.43 3,745 -0.54(-0.36%)
Nov 20, 2023 148.19 149.26 148.19 148.97 4,991 +0.70(+0.47%)
Nov 17, 2023 147.93 148.31 147.77 148.27 3,428 +0.87(+0.59%)
Nov 16, 2023 147.74 147.74 146.89 147.39 3,710 -0.62(-0.42%)
Nov 15, 2023 147.80 148.56 147.77 148.01 9,316 +0.66(+0.45%)
Nov 14, 2023 146.37 147.70 146.37 147.35 21,036 +3.33(+2.31%)
Nov 13, 2023 143.83 144.15 143.83 144.02 4,885 -0.12(-0.08%)
Nov 10, 2023 143.25 144.15 142.44 144.14 10,510 +1.94(+1.36%)
Nov 09, 2023 144.09 144.09 142.18 142.20 12,890 -1.22(-0.85%)
Nov 08, 2023 143.73 143.81 143.01 143.42 80,088 -0.39(-0.27%)
Nov 07, 2023 144.09 144.09 143.81 143.81 10,268 -0.34(-0.24%)
Nov 06, 2023 145.13 145.13 143.87 144.15 4,925 -0.56(-0.39%)
Nov 03, 2023 144.36 145.25 144.36 144.71 3,624 +1.76(+1.23%)
Nov 02, 2023 141.36 142.95 141.36 142.95 4,234 +2.79(+1.99%)
Nov 01, 2023 139.18 140.35 139.04 140.16 9,765 +0.99(+0.71%)
Oct 31, 2023 138.56 139.16 138.37 139.16 5,117 +1.08(+0.78%)
Oct 30, 2023 137.56 138.39 136.95 138.08 13,149 +1.80(+1.32%)
Oct 27, 2023 138.10 138.10 136.21 136.28 2,269 -1.59(-1.15%)
Oct 26, 2023 137.91 138.43 137.78 137.87 3,110 -0.49(-0.36%)
Oct 25, 2023 138.97 139.03 138.36 138.36 3,937 -1.73(-1.24%)
Oct 24, 2023 140.39 140.66 139.50 140.09 10,350 +1.06(+0.77%)
Oct 23, 2023 139.10 140.26 139.03 139.03 4,378 -0.96(-0.69%)
Oct 20, 2023 141.27 141.55 139.95 139.99 62,979 -1.75(-1.24%)
Oct 19, 2023 143.22 143.56 141.49 141.74 23,555 -1.24(-0.87%)
Oct 18, 2023 144.28 144.28 142.82 142.99 45,129 -1.82(-1.26%)
Oct 17, 2023 143.84 145.42 143.84 144.81 19,776 +0.52(+0.36%)
Oct 16, 2023 144.37 144.39 143.83 144.29 3,750 +1.78(+1.25%)
Oct 13, 2023 143.61 143.61 142.47 142.51 7,674 -0.32(-0.22%)
Oct 12, 2023 144.15 144.15 142.33 142.82 69,467 -1.29(-0.89%)
Oct 11, 2023 144.03 144.16 143.25 144.11 6,237 +0.27(+0.19%)
Oct 10, 2023 142.95 144.54 142.95 143.84 7,906 +1.05(+0.73%)
Oct 09, 2023 141.69 142.81 141.56 142.79 9,035 +1.12(+0.79%)
Oct 06, 2023 139.76 142.33 139.52 141.67 6,500 +1.12(+0.80%)
Oct 05, 2023 140.54 140.66 139.74 140.55 6,073 -0.25(-0.18%)
Oct 04, 2023 140.46 140.86 139.45 140.80 51,643 +0.45(+0.32%)
Oct 03, 2023 141.15 141.53 140.14 140.35 11,007 -1.88(-1.32%)
Oct 02, 2023 143.40 143.40 141.46 142.23 102,029 -0.89(-0.62%)
Sep 29, 2023 144.46 144.46 142.83 143.12 10,346 -0.66(-0.46%)
Sep 28, 2023 142.89 144.04 142.89 143.79 4,244 +0.93(+0.65%)
Sep 27, 2023 143.15 143.21 141.97 142.86 4,284 +0.17(+0.12%)
Sep 26, 2023 143.39 143.39 142.55 142.69 3,773 -1.93(-1.33%)
Sep 25, 2023 143.82 144.62 144.18 144.62 3,629 +0.52(+0.36%)
Sep 22, 2023 144.77 144.79 144.08 144.10 5,001 -0.42(-0.29%)
Sep 21, 2023 146.11 146.11 144.51 144.51 5,096 -2.16(-1.47%)
Sep 20, 2023 147.64 148.30 146.68 146.68 13,333 -0.78(-0.53%)
Sep 19, 2023 147.81 147.81 147.00 147.46 7,705 -0.33(-0.22%)
Sep 18, 2023 147.98 148.22 147.77 147.78 5,648 -0.07(-0.05%)
Sep 15, 2023 148.66 148.91 147.71 147.86 7,045 -1.33(-0.89%)
Sep 14, 2023 148.57 149.35 148.57 149.19 3,834 +1.64(+1.11%)
Sep 13, 2023 147.81 147.86 147.16 147.55 3,758 -0.25(-0.17%)
Sep 12, 2023 147.13 148.57 147.13 147.80 4,771 +0.20(+0.14%)
Sep 11, 2023 147.69 148.13 147.59 147.59 2,613 +0.56(+0.38%)
Sep 08, 2023 147.28 147.29 146.92 147.03 2,996 +0.36(+0.24%)
Sep 07, 2023 146.60 146.88 146.60 146.68 3,366 -0.35(-0.24%)
Sep 06, 2023 147.49 147.49 146.32 147.03 8,465 -0.69(-0.47%)
Sep 05, 2023 148.83 148.83 147.72 147.72 2,789 -1.41(-0.95%)
Sep 01, 2023 149.22 149.22 148.94 149.13 2,669 +0.65(+0.44%)
Aug 31, 2023 148.49 148.83 148.44 148.48 8,053 -0.12(-0.08%)
Aug 30, 2023 148.88 148.92 148.60 148.60 2,765 +0.27(+0.18%)
Aug 29, 2023 146.57 148.34 146.57 148.34 6,404 +1.69(+1.15%)
Aug 28, 2023 146.11 146.80 146.11 146.65 2,203 +1.00(+0.69%)
Aug 25, 2023 144.32 145.65 144.32 145.65 1,451 +0.52(+0.36%)
Aug 24, 2023 146.38 146.98 145.13 145.13 7,180 -1.06(-0.73%)
Aug 23, 2023 145.24 146.20 145.24 146.19 5,479 +1.01(+0.69%)
Aug 22, 2023 146.21 146.21 145.10 145.18 9,983 -0.90(-0.61%)
Aug 21, 2023 146.16 146.16 145.12 146.08 8,444 +0.25(+0.17%)
Aug 18, 2023 144.85 145.93 144.79 145.83 12,159 -0.03(-0.02%)
Aug 17, 2023 146.85 147.04 145.86 145.86 7,673 -0.83(-0.57%)
Aug 16, 2023 147.95 147.96 146.66 146.69 3,143 -1.13(-0.77%)
Aug 15, 2023 149.00 149.00 147.65 147.83 6,684 -1.99(-1.33%)
Aug 14, 2023 149.69 149.83 149.53 149.82 6,328 +0.00(+0.00%)
Aug 11, 2023 149.26 149.99 149.26 149.81 5,973 +0.24(+0.16%)
Aug 10, 2023 151.30 151.30 149.55 149.58 3,664 -0.07(-0.05%)
Aug 09, 2023 150.66 150.66 149.65 149.65 3,930 -0.80(-0.53%)
Aug 08, 2023 149.24 150.50 149.19 150.45 2,920 -0.64(-0.43%)
Aug 07, 2023 150.80 151.12 150.77 151.09 41,282 +1.40(+0.93%)
Aug 04, 2023 150.82 151.45 149.63 149.70 8,745 -0.49(-0.32%)
Aug 03, 2023 149.53 150.57 149.46 150.18 26,449 -0.24(-0.16%)
Aug 02, 2023 150.56 150.75 150.40 150.43 2,726 -1.40(-0.92%)
Aug 01, 2023 151.88 151.88 151.36 151.82 4,970 -0.52(-0.34%)
Jul 31, 2023 152.27 152.41 151.86 152.35 1,951 +0.53(+0.35%)
Jul 28, 2023 151.90 152.10 151.76 151.81 4,272 +1.04(+0.69%)
Jul 27, 2023 152.64 152.64 150.77 150.77 3,701 -0.71(-0.47%)
Jul 26, 2023 150.80 151.52 150.80 151.48 6,683 +0.40(+0.26%)
Jul 25, 2023 151.01 151.34 150.85 151.09 7,485 +0.00(+0.00%)
Jul 24, 2023 150.36 151.40 150.36 151.09 9,979 +0.77(+0.51%)
Jul 21, 2023 150.22 150.44 150.22 150.31 2,623 +0.07(+0.05%)
Jul 20, 2023 150.05 150.41 150.05 150.24 3,633 -0.16(-0.10%)
Jul 19, 2023 150.15 150.41 150.02 150.40 9,137 +1.09(+0.73%)
Jul 18, 2023 148.95 149.45 148.94 149.30 35,399 +1.31(+0.89%)
Jul 17, 2023 147.80 148.25 147.59 147.99 4,618 +0.24(+0.16%)
Jul 14, 2023 148.13 148.13 147.67 147.75 9,116 -0.94(-0.63%)
Jul 13, 2023 148.63 148.73 148.43 148.68 6,920 +0.78(+0.53%)
Jul 12, 2023 148.36 148.44 147.91 147.91 6,601 +0.82(+0.56%)
Jul 11, 2023 145.66 147.08 145.66 147.08 8,032 +1.70(+1.17%)
Jul 10, 2023 145.16 145.74 145.16 145.38 5,504 +0.48(+0.33%)
Jul 07, 2023 144.76 146.30 144.76 144.90 12,854 +0.08(+0.05%)
Jul 06, 2023 144.04 144.82 144.04 144.82 2,421 -1.50(-1.02%)
Jul 05, 2023 146.87 146.87 146.06 146.32 5,036 -0.52(-0.36%)
Jul 03, 2023 146.43 146.84 146.43 146.84 1,599 +0.58(+0.40%)
Jun 30, 2023 145.96 146.46 145.90 146.26 2,618 +1.36(+0.94%)
Jun 29, 2023 143.61 144.90 143.61 144.90 4,283 +1.18(+0.82%)
Jun 28, 2023 143.38 143.72 143.38 143.72 2,852 -0.22(-0.16%)
Jun 27, 2023 143.39 144.07 143.39 143.94 3,608 +1.45(+1.02%)
Jun 26, 2023 142.71 142.81 142.13 142.50 2,845 +0.34(+0.24%)
Jun 23, 2023 141.80 142.58 141.80 142.16 4,114 -1.04(-0.73%)
Jun 22, 2023 143.03 143.25 142.86 143.20 2,208 -0.35(-0.25%)
Jun 21, 2023 143.73 143.94 143.55 143.55 3,461 -0.43(-0.30%)
Jun 20, 2023 144.38 144.38 143.64 143.99 7,102 -1.08(-0.74%)
Jun 16, 2023 145.88 145.88 145.06 145.06 4,963 -0.28(-0.19%)
Jun 15, 2023 144.37 145.53 144.37 145.34 4,508 +7.12(+5.15%)
May 08, 2023 138.51 138.51 138.03 138.22 5,371 +0.00(+0.00%)
May 05, 2023 137.12 138.55 137.12 138.22 8,935 +2.70(+1.99%)
May 04, 2023 136.54 136.54 134.94 135.51 7,467 -1.56(-1.14%)
May 03, 2023 138.66 138.86 137.06 137.08 6,560 -1.13(-0.82%)
May 02, 2023 141.63 141.63 136.92 138.21 9,054 -2.32(-1.65%)
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.