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 )

172.71 +2.44 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
May 03, 2016 65.35 65.35 65.35 65.35 150 -1.59(-2.37%)
Apr 28, 2016 66.94 66.94 66.94 66.94 19 +0.11(+0.17%)
Apr 21, 2016 66.82 66.83 66.83 66.83 119 +0.17(+0.26%)
Apr 20, 2016 66.66 66.66 66.66 66.66 227 +0.48(+0.72%)
Apr 19, 2016 66.18 66.18 66.18 66.18 205 +0.28(+0.42%)
Apr 18, 2016 65.90 65.90 65.90 65.90 121 +0.13(+0.20%)
Apr 14, 2016 65.77 65.77 65.77 65.77 238 +1.01(+1.56%)
Apr 12, 2016 64.78 64.76 64.76 64.76 238 +0.50(+0.77%)
Apr 08, 2016 64.26 64.26 64.26 64.26 66 +0.51(+0.81%)
Apr 07, 2016 63.75 63.75 63.75 63.75 365 -0.87(-1.34%)
Apr 05, 2016 65.00 65.00 64.54 64.61 52 -0.48(-0.73%)
Apr 04, 2016 65.33 65.33 65.09 65.09 598 +0.23(+0.36%)
Mar 21, 2016 64.86 64.86 64.86 64.86 1 -0.25(-0.38%)
Mar 18, 2016 65.17 65.24 65.01 65.11 2,628 +0.36(+0.55%)
Mar 17, 2016 64.75 64.75 64.75 64.75 240 +1.20(+1.89%)
Mar 15, 2016 63.55 63.55 63.55 63.55 120 -0.26(-0.40%)
Mar 11, 2016 63.81 63.81 63.81 63.81 18 +0.70(+1.10%)
Mar 10, 2016 63.11 63.11 63.11 63.11 246 +0.40(+0.64%)
Mar 08, 2016 62.62 62.71 62.71 62.71 480 -0.47(-0.74%)
Mar 04, 2016 62.59 63.18 62.59 63.18 84 +2.38(+3.92%)
Feb 29, 2016 61.21 60.80 60.80 60.80 480 -0.49(-0.80%)
Feb 26, 2016 65.43 65.43 61.00 61.29 1,021 +1.13(+1.88%)
Feb 25, 2016 60.16 60.16 60.16 60.16 276 +0.67(+1.13%)
Feb 24, 2016 59.48 59.48 59.48 59.48 335 -0.02(-0.03%)
Feb 19, 2016 59.50 59.50 59.50 59.50 360 -0.92(-1.53%)
Feb 17, 2016 60.32 60.49 60.21 60.42 18 +1.48(+2.51%)
Feb 16, 2016 59.51 59.51 58.94 58.94 409 +1.85(+3.24%)
Feb 11, 2016 57.09 57.09 57.09 57.09 240 -1.38(-2.35%)
Feb 10, 2016 58.47 58.47 58.47 58.47 521 +0.01(+0.01%)
Feb 09, 2016 58.46 58.46 58.46 58.46 312 -0.35(-0.59%)
Feb 08, 2016 58.81 58.81 58.81 58.81 128 -0.03(-0.05%)
Feb 05, 2016 58.84 58.84 58.84 58.84 132 -0.24(-0.41%)
Feb 02, 2016 59.08 59.08 59.08 59.08 100 +0.18(+0.30%)
Jan 26, 2016 58.90 58.90 58.90 58.90 91 +0.02(+0.03%)
Jan 22, 2016 58.88 58.88 58.88 58.88 120 +0.56(+0.96%)
Jan 21, 2016 57.91 58.32 57.91 58.32 3,187 +0.42(+0.72%)
Jan 20, 2016 56.59 57.93 56.56 57.91 4,504 -0.75(-1.28%)
Jan 19, 2016 58.71 58.72 58.66 58.66 1,344 -0.17(-0.30%)
Jan 15, 2016 58.72 58.83 58.83 58.83 961 -0.28(-0.47%)
Jan 13, 2016 61.38 59.11 59.11 59.11 1,322 -1.04(-1.74%)
Jan 11, 2016 59.70 60.16 59.70 60.16 60 -1.25(-2.03%)
Jan 07, 2016 61.40 61.40 61.40 61.40 90 -0.63(-1.01%)
Jan 06, 2016 62.04 62.04 62.03 62.03 1,366 -0.77(-1.23%)
Jan 05, 2016 62.80 62.80 62.80 62.80 360 -0.47(-0.74%)
Jan 04, 2016 63.28 63.28 63.28 63.28 240 -1.82(-2.80%)
Dec 29, 2015 65.10 65.10 65.10 65.10 360 +1.85(+2.92%)
Dec 21, 2015 63.25 63.25 63.25 63.25 1 -0.93(-1.45%)
Dec 17, 2015 64.21 64.18 64.18 64.18 629 +1.08(+1.71%)
Dec 11, 2015 63.10 63.10 63.10 63.10 31 -0.72(-1.13%)
Dec 10, 2015 63.82 63.82 63.82 63.82 125 -1.40(-2.15%)
Dec 04, 2015 65.22 65.22 65.22 65.22 125 -0.93(-1.40%)
Dec 01, 2015 66.16 66.15 66.15 66.15 1,258 +0.29(+0.44%)
Nov 25, 2015 65.87 65.87 65.87 65.87 125 +0.75(+1.16%)
Nov 23, 2015 65.11 65.11 65.11 65.11 125 -0.39(-0.59%)
Nov 20, 2015 65.49 65.50 65.49 65.50 629 +0.30(+0.46%)
Nov 18, 2015 65.20 65.20 65.20 65.20 125 +1.06(+1.65%)
Oct 20, 2015 63.98 64.14 64.14 64.14 503 +0.21(+0.33%)
Oct 19, 2015 63.97 63.97 63.93 63.93 857 +0.76(+1.21%)
Oct 14, 2015 63.31 63.17 63.17 63.17 1,636 -0.40(-0.63%)
Oct 13, 2015 63.56 63.56 63.56 63.56 19,606 +2.85(+4.70%)
Oct 02, 2015 60.35 60.71 60.71 60.71 251 +0.36(+0.59%)
Oct 01, 2015 60.35 60.35 60.35 60.35 218 -0.07(-0.11%)
Sep 30, 2015 60.42 60.42 60.42 60.42 125 +1.25(+2.12%)
Sep 29, 2015 59.17 59.17 59.17 59.17 264 -1.54(-2.54%)
Sep 24, 2015 60.23 60.71 60.12 60.71 18 -1.83(-2.92%)
Sep 16, 2015 62.54 62.54 62.54 62.54 26 +1.02(+1.66%)
Sep 11, 2015 61.52 61.52 61.52 61.52 506 -0.61(-0.98%)
Sep 08, 2015 61.53 62.13 62.13 62.13 1,139 +1.22(+2.01%)
Sep 04, 2015 60.76 60.90 60.90 60.90 759 -0.00(-0.00%)
Sep 02, 2015 60.85 60.90 60.90 60.90 26,335 +1.07(+1.80%)
Aug 26, 2015 59.42 59.83 59.83 59.83 759 -0.68(-1.12%)
Aug 24, 2015 62.81 60.51 60.51 60.51 253 -2.27(-3.62%)
Aug 21, 2015 62.81 63.03 62.77 62.78 4,173 -3.01(-4.57%)
Aug 18, 2015 65.89 65.79 65.79 65.79 633 +0.37(+0.57%)
Aug 14, 2015 66.00 66.00 65.42 65.42 30 -0.92(-1.39%)
Aug 10, 2015 66.02 66.34 66.34 66.34 253 -0.04(-0.06%)
Jul 31, 2015 66.38 66.38 66.38 66.38 379 -0.16(-0.24%)
Jul 13, 2015 66.54 66.54 66.54 66.54 633 +0.49(+0.74%)
Jul 10, 2015 66.05 66.05 66.05 66.05 316 +1.23(+1.90%)
Jul 07, 2015 64.99 64.82 64.82 64.82 379 -1.45(-2.19%)
Jul 01, 2015 66.27 66.27 66.27 66.27 184 -1.27(-1.88%)
Jun 24, 2015 67.31 67.54 67.31 67.54 8 -0.02(-0.04%)
Jun 23, 2015 67.57 67.57 67.57 67.57 379 +0.38(+0.56%)
Jun 10, 2015 67.19 67.19 67.19 67.19 509 +0.42(+0.62%)
Jun 09, 2015 66.77 66.77 66.77 66.77 168 -0.28(-0.42%)
Jun 04, 2015 67.06 67.06 67.06 67.06 96 -0.47(-0.70%)
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.