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 (%)
Apr 30, 2019 94.21 94.21 94.21 94.21 54 +0.07(+0.08%)
Apr 29, 2019 93.98 94.23 93.98 94.14 1,095 +0.41(+0.43%)
Apr 26, 2019 93.74 93.74 93.74 93.74 111 +0.37(+0.40%)
Apr 25, 2019 93.36 93.36 93.36 93.36 84 -0.35(-0.37%)
Apr 24, 2019 93.71 93.71 93.71 93.71 48 -0.19(-0.20%)
Apr 23, 2019 93.79 94.02 93.79 93.90 482 +0.81(+0.87%)
Apr 22, 2019 93.25 93.25 93.09 93.09 1,249 -0.20(-0.22%)
Apr 18, 2019 93.29 93.29 93.29 93.29 111 +0.06(+0.07%)
Apr 17, 2019 93.23 93.23 93.23 93.23 110 -0.11(-0.12%)
Apr 16, 2019 93.34 93.34 93.34 93.34 56 +0.17(+0.18%)
Apr 15, 2019 93.22 93.22 93.17 93.17 783 -0.03(-0.04%)
Apr 12, 2019 93.83 94.18 93.20 93.20 1,005 +0.47(+0.51%)
Apr 11, 2019 92.65 92.73 92.50 92.73 1,084 +0.16(+0.18%)
Apr 10, 2019 92.57 92.57 92.57 92.57 148 +0.47(+0.51%)
Apr 09, 2019 92.37 92.37 92.10 92.10 640 -0.76(-0.82%)
Apr 08, 2019 92.34 93.01 92.34 92.87 792 +0.11(+0.12%)
Apr 05, 2019 92.81 92.81 92.76 92.76 1,340 +0.46(+0.50%)
Apr 04, 2019 92.30 92.30 92.30 92.30 58 +0.42(+0.46%)
Apr 03, 2019 91.88 91.88 91.88 91.88 46 +0.22(+0.24%)
Apr 02, 2019 91.89 91.89 91.66 91.66 322 -0.34(-0.37%)
Apr 01, 2019 91.69 92.00 91.47 92.00 518 +1.19(+1.31%)
Mar 29, 2019 90.82 90.82 90.82 90.82 111 +0.43(+0.48%)
Mar 28, 2019 90.24 90.38 90.24 90.38 132 +0.26(+0.29%)
Mar 27, 2019 90.12 90.12 90.12 90.12 24 -0.15(-0.16%)
Mar 26, 2019 90.50 90.50 90.06 90.27 1,270 +0.54(+0.60%)
Mar 25, 2019 90.22 90.25 89.73 89.73 857 -0.18(-0.20%)
Mar 22, 2019 89.91 89.91 89.91 89.91 111 -1.68(-1.84%)
Mar 21, 2019 91.51 91.60 91.50 91.60 867 +0.83(+0.91%)
Mar 20, 2019 90.94 90.94 90.77 90.77 195 -0.48(-0.53%)
Mar 19, 2019 91.98 91.98 91.25 91.25 730 -0.25(-0.27%)
Mar 18, 2019 91.51 91.51 91.50 91.50 310 +0.47(+0.51%)
Mar 15, 2019 92.22 92.22 91.03 91.03 1,011 +0.29(+0.32%)
Mar 14, 2019 90.79 90.82 90.74 90.74 520 -0.08(-0.09%)
Mar 13, 2019 90.97 90.97 90.83 90.83 205 +0.69(+0.76%)
Mar 12, 2019 90.10 90.14 90.10 90.14 160 +0.22(+0.25%)
Mar 11, 2019 89.92 89.92 89.92 89.92 2 +1.18(+1.33%)
Mar 08, 2019 88.74 88.74 88.74 88.74 112 -0.17(-0.19%)
Mar 07, 2019 88.91 88.91 88.91 88.91 16 -0.75(-0.84%)
Mar 06, 2019 89.61 89.66 89.61 89.66 208 -0.82(-0.90%)
Mar 05, 2019 90.43 90.67 90.43 90.48 1,338 -0.19(-0.21%)
Mar 04, 2019 91.36 91.36 90.64 90.66 1,255 -0.37(-0.41%)
Mar 01, 2019 91.03 91.03 91.03 91.03 0 +0.42(+0.47%)
Feb 28, 2019 90.74 90.74 90.61 90.61 221 -0.24(-0.27%)
Feb 27, 2019 90.60 90.85 90.60 90.85 1,159 -0.16(-0.18%)
Feb 26, 2019 91.01 91.01 91.01 91.01 149 -0.18(-0.20%)
Feb 25, 2019 91.19 91.19 91.19 91.19 69 +0.12(+0.13%)
Feb 22, 2019 91.08 91.08 91.08 91.08 112 +0.31(+0.35%)
Feb 21, 2019 91.83 91.83 90.76 90.76 397 -0.46(-0.51%)
Feb 20, 2019 91.19 91.22 91.19 91.22 910 +0.17(+0.18%)
Feb 19, 2019 90.90 91.23 90.90 91.06 559 +0.40(+0.44%)
Feb 15, 2019 90.56 90.74 90.56 90.66 786 +1.01(+1.13%)
Feb 14, 2019 89.65 89.65 89.65 89.65 50 -0.33(-0.37%)
Feb 13, 2019 89.71 89.98 89.71 89.98 577 +0.53(+0.59%)
Feb 12, 2019 89.09 89.60 89.09 89.45 2,153 +1.05(+1.19%)
Feb 11, 2019 88.40 88.40 88.40 88.40 207 +0.31(+0.35%)
Feb 08, 2019 88.11 88.11 87.99 88.09 29,549 -0.20(-0.23%)
Feb 07, 2019 88.11 88.29 87.89 88.29 1,340 -0.82(-0.92%)
Feb 06, 2019 89.05 89.24 89.05 89.11 1,670 -0.07(-0.08%)
Feb 05, 2019 89.46 90.00 88.96 89.18 6,940 +0.02(+0.03%)
Feb 04, 2019 91.10 91.10 88.57 89.15 1,447 +0.70(+0.79%)
Feb 01, 2019 88.78 88.78 88.17 88.45 13,145 -0.31(-0.35%)
Jan 31, 2019 85.26 88.76 85.26 88.76 21,926 +1.01(+1.15%)
Jan 30, 2019 87.22 87.74 87.22 87.74 551 +0.75(+0.86%)
Jan 29, 2019 87.25 87.25 86.83 87.00 27,482 -0.09(-0.10%)
Jan 28, 2019 86.19 87.44 86.19 87.09 2,061 -0.22(-0.26%)
Jan 25, 2019 87.31 87.31 87.31 87.31 112 +0.60(+0.69%)
Jan 24, 2019 85.91 86.71 85.91 86.71 1,319 +0.25(+0.29%)
Jan 23, 2019 86.46 86.46 86.46 86.46 2 +0.34(+0.39%)
Jan 22, 2019 86.80 86.80 85.96 86.12 22,530 -1.29(-1.47%)
Jan 18, 2019 87.31 88.65 87.31 87.41 1,910 +0.37(+0.43%)
Jan 17, 2019 85.80 87.03 85.80 87.03 549 +0.94(+1.09%)
Jan 16, 2019 86.17 86.22 86.10 86.10 1,148 +0.52(+0.61%)
Jan 15, 2019 85.64 85.64 85.57 85.57 1,583 +0.23(+0.27%)
Jan 14, 2019 85.34 85.34 85.34 85.34 61 -0.53(-0.62%)
Jan 11, 2019 85.53 85.87 85.53 85.87 337 +0.65(+0.76%)
Jan 10, 2019 85.35 85.35 85.22 85.22 983 +0.55(+0.65%)
Jan 09, 2019 85.02 85.02 84.67 84.67 19,938 +0.16(+0.19%)
Jan 08, 2019 84.19 84.52 84.19 84.52 337 +0.66(+0.79%)
Jan 07, 2019 84.22 84.22 83.85 83.85 431 +1.05(+1.27%)
Jan 04, 2019 82.80 83.28 82.80 82.80 898 +2.17(+2.69%)
Jan 03, 2019 81.34 81.63 80.63 80.63 806 -1.36(-1.66%)
Jan 02, 2019 81.20 82.63 81.20 82.00 4,440 +0.31(+0.38%)
Dec 31, 2018 81.86 81.93 81.62 81.69 5,730 +0.32(+0.39%)
Dec 28, 2018 81.86 81.86 81.37 81.37 1,685 +0.20(+0.24%)
Dec 27, 2018 80.02 81.17 79.12 81.17 1,701 +0.29(+0.36%)
Dec 26, 2018 79.20 80.88 77.08 80.88 2,256 +3.55(+4.59%)
Dec 24, 2018 78.70 78.91 75.66 77.33 37,527 -1.79(-2.26%)
Dec 21, 2018 80.93 81.22 79.05 79.12 678 -1.34(-1.66%)
Dec 20, 2018 81.45 81.45 80.29 80.46 2,593 -1.83(-2.23%)
Dec 19, 2018 82.29 82.29 82.29 82.29 407 -1.01(-1.22%)
Dec 18, 2018 83.88 83.88 83.04 83.30 242 +0.05(+0.05%)
Dec 17, 2018 83.95 83.95 83.11 83.26 1,535 -1.99(-2.34%)
Dec 14, 2018 85.72 85.91 85.25 85.25 565 -1.02(-1.18%)
Dec 13, 2018 89.22 89.22 86.26 86.26 1,010 -0.33(-0.38%)
Dec 12, 2018 87.48 87.48 86.59 86.59 248 +0.49(+0.56%)
Dec 11, 2018 86.98 86.98 86.11 86.11 113 -0.18(-0.21%)
Dec 10, 2018 85.89 86.28 85.81 86.28 14,203 -0.40(-0.47%)
Dec 07, 2018 87.54 87.54 86.48 86.69 37,230 -3.13(-3.48%)
Dec 06, 2018 89.82 89.82 89.82 89.82 40 +0.00(+0.00%)
Dec 04, 2018 91.56 91.56 89.82 89.82 1,357 -1.81(-1.98%)
Dec 03, 2018 92.66 92.66 91.63 91.63 964 +1.03(+1.14%)
Nov 30, 2018 90.59 90.59 90.59 90.59 113 -0.10(-0.11%)
Nov 29, 2018 90.89 90.89 90.48 90.69 1,601 -1.10(-1.20%)
Nov 28, 2018 91.76 91.80 91.76 91.80 254 +3.12(+3.52%)
Nov 27, 2018 88.59 88.68 88.58 88.68 609 +0.43(+0.49%)
Nov 26, 2018 88.25 88.25 88.24 88.24 316 +0.49(+0.56%)
Nov 23, 2018 87.75 87.75 87.75 87.75 113 -0.56(-0.63%)
Nov 21, 2018 88.31 88.31 88.31 0 +0.00(+0.00%)
Nov 20, 2018 88.14 88.68 88.14 88.31 1,098 -2.79(-3.07%)
Nov 19, 2018 91.10 91.10 91.10 91.10 264 +0.00(+0.00%)
Nov 16, 2018 91.10 91.10 91.10 91.10 113 +0.00(+0.00%)
Nov 15, 2018 89.83 91.10 89.83 91.10 608 +0.81(+0.90%)
Nov 14, 2018 91.19 91.19 90.07 90.29 697 -0.07(-0.08%)
Nov 13, 2018 91.76 91.84 90.36 90.36 869 -0.93(-1.02%)
Nov 12, 2018 92.25 92.25 91.28 91.28 1,195 -0.57(-0.63%)
Nov 09, 2018 91.97 91.97 91.86 91.86 678 -0.72(-0.78%)
Nov 08, 2018 92.83 92.83 92.58 92.58 496 -0.37(-0.40%)
Nov 07, 2018 92.95 92.95 92.95 92.95 465 +1.84(+2.02%)
Nov 06, 2018 90.87 91.17 90.87 91.11 640 +1.02(+1.14%)
Nov 05, 2018 90.08 90.08 90.08 90.08 539 +0.11(+0.12%)
Nov 02, 2018 90.53 90.53 89.66 89.98 1,018 -0.07(-0.08%)
Nov 01, 2018 90.05 90.05 90.05 90.05 388 +0.64(+0.71%)
Oct 31, 2018 89.34 89.62 89.34 89.41 1,001 +0.47(+0.53%)
Oct 30, 2018 87.65 88.94 87.65 88.94 41,139 +1.79(+2.06%)
Oct 29, 2018 87.15 87.15 31 +0.00(+0.00%)
Oct 26, 2018 87.78 87.78 86.44 87.15 12,447 -1.22(-1.38%)
Oct 25, 2018 88.99 88.99 88.37 88.37 448 -0.60(-0.68%)
Oct 24, 2018 90.52 90.52 88.97 88.97 289 -0.26(-0.29%)
Oct 23, 2018 89.15 89.23 88.63 89.23 685 -1.45(-1.60%)
Oct 22, 2018 90.58 90.69 90.58 90.68 1,284 -1.64(-1.78%)
Oct 19, 2018 92.33 92.33 92.33 92.33 113 +0.00(+0.00%)
Oct 18, 2018 92.33 92.33 90 +0.00(+0.00%)
Oct 17, 2018 92.41 92.41 92.33 92.33 826 +0.42(+0.46%)
Oct 16, 2018 90.52 91.90 90.52 91.90 2,316 +1.32(+1.45%)
Oct 15, 2018 91.11 91.11 90.59 90.59 1,361 +0.49(+0.54%)
Oct 12, 2018 90.84 90.84 89.79 90.10 5,771 +0.11(+0.12%)
Oct 11, 2018 94.21 94.21 89.99 89.99 12,175 -4.22(-4.48%)
Oct 10, 2018 94.21 94.21 94.21 94.21 745 -0.59(-0.62%)
Oct 09, 2018 94.80 94.80 94.80 94.80 129 +0.00(+0.00%)
Oct 08, 2018 94.80 94.80 94.80 94.80 192 +0.55(+0.58%)
Oct 05, 2018 94.25 94.25 94.25 94.25 339 -0.49(-0.51%)
Oct 04, 2018 94.89 94.89 94.32 94.74 3,856 -0.63(-0.66%)
Oct 03, 2018 95.37 95.37 95.37 95.37 4,291 +0.19(+0.19%)
Oct 02, 2018 95.18 95.18 95.18 95.18 217 -0.25(-0.27%)
Oct 01, 2018 95.39 95.44 95.39 95.44 363 +0.56(+0.59%)
Sep 28, 2018 94.87 94.87 94.87 94.87 339 -0.56(-0.58%)
Sep 27, 2018 95.43 95.43 95.43 95.43 161 +0.55(+0.58%)
Sep 26, 2018 95.52 95.52 94.88 94.88 255 -1.45(-1.50%)
Sep 25, 2018 96.32 96.32 96.32 96.32 175 +0.00(+0.00%)
Sep 24, 2018 96.32 96.32 54 +0.00(+0.00%)
Sep 21, 2018 96.32 96.32 96.32 96.32 113 +0.13(+0.14%)
Sep 20, 2018 95.95 96.19 95.95 96.19 493 +0.62(+0.65%)
Sep 19, 2018 95.57 95.57 95.57 95.57 600 +0.54(+0.57%)
Sep 18, 2018 95.03 95.03 95.03 95.03 286 +0.27(+0.28%)
Sep 17, 2018 94.76 94.76 94.76 94.76 7 +0.00(+0.00%)
Sep 14, 2018 94.76 94.76 94.76 94.76 113 -0.00(-0.00%)
Sep 13, 2018 94.76 94.76 94.76 94.76 276 +0.11(+0.11%)
Sep 12, 2018 94.65 94.65 94.65 94.65 362 +0.09(+0.09%)
Sep 11, 2018 93.59 94.69 93.59 94.56 2,486 +0.80(+0.85%)
Sep 10, 2018 93.76 93.76 93.76 93.76 301 -0.44(-0.47%)
Sep 07, 2018 94.39 94.41 94.13 94.20 1,138 -0.36(-0.38%)
Sep 06, 2018 94.57 94.59 94.30 94.56 778 -0.16(-0.17%)
Sep 05, 2018 94.72 94.72 94.72 94.72 548 -0.02(-0.02%)
Sep 04, 2018 94.74 94.74 94.74 94.74 440 +0.12(+0.13%)
Aug 31, 2018 94.62 94.62 94.62 0 -0.24(-0.25%)
Aug 30, 2018 94.86 94.86 94.86 94.86 1,240 -0.64(-0.67%)
Aug 29, 2018 94.90 95.49 94.90 95.49 474 +0.45(+0.48%)
Aug 28, 2018 95.04 95.04 95.04 95.04 203 +0.00(+0.00%)
Aug 27, 2018 95.02 95.12 95.02 95.04 1,308 +1.01(+1.08%)
Aug 24, 2018 92.25 94.03 90.00 94.03 797 -0.32(-0.34%)
Aug 23, 2018 94.34 94.34 94.34 94.34 56 +0.00(+0.00%)
Aug 22, 2018 94.50 94.50 94.28 94.34 662 -0.21(-0.22%)
Aug 21, 2018 94.70 94.70 94.55 94.55 947 +0.29(+0.30%)
Aug 20, 2018 94.27 94.27 94.27 94.27 704 +0.46(+0.49%)
Aug 17, 2018 93.61 93.81 93.61 93.81 455 +1.62(+1.75%)
Aug 16, 2018 92.19 92.19 92.19 92.19 167 +0.00(+0.00%)
Aug 15, 2018 92.13 92.30 92.11 92.19 1,409 -0.79(-0.85%)
Aug 14, 2018 92.99 92.99 92.99 92.99 239 +0.73(+0.79%)
Aug 13, 2018 92.25 92.25 92.25 92.25 859 -0.77(-0.83%)
Aug 10, 2018 93.03 93.03 93.03 93.03 455 -0.27(-0.29%)
Aug 09, 2018 93.29 93.29 93.29 93.29 305 -0.21(-0.23%)
Aug 08, 2018 93.51 93.51 93.51 93.51 118 -0.01(-0.01%)
Aug 07, 2018 93.59 93.59 93.52 93.52 966 +1.19(+1.28%)
Aug 06, 2018 92.33 92.33 92.33 92.33 241 +0.13(+0.14%)
Aug 03, 2018 92.20 92.20 92.20 92.20 113 +0.00(+0.00%)
Aug 02, 2018 91.77 92.20 91.77 92.20 1,863 -0.28(-0.30%)
Aug 01, 2018 92.48 92.48 92.48 92.48 215 +0.00(+0.00%)
Jul 31, 2018 92.48 92.48 92.48 92.48 565 -0.13(-0.14%)
Jul 30, 2018 92.61 92.61 92.61 92.61 149 -0.00(-0.00%)
Jul 27, 2018 92.70 92.70 92.60 92.61 2,960 +1.11(+1.21%)
Jul 24, 2018 91.50 91.50 91.50 25 +0.15(+0.16%)
Jul 20, 2018 91.35 91.35 91.35 157 -0.41(-0.45%)
Jul 19, 2018 91.75 91.76 91.75 91.76 1,093 +0.22(+0.24%)
Jul 17, 2018 91.54 91.54 91.54 31 +0.22(+0.24%)
Jul 16, 2018 91.32 91.32 91.32 91.32 245 -0.18(-0.20%)
Jul 13, 2018 91.40 91.51 91.39 91.51 867 +0.10(+0.11%)
Jul 09, 2018 91.41 91.41 91.41 127 +1.84(+2.06%)
Jul 05, 2018 89.57 89.57 89.57 174 +0.69(+0.78%)
Jul 02, 2018 88.87 88.87 88.87 0 -0.93(-1.03%)
Jun 29, 2018 89.80 89.80 750 +0.67(+0.76%)
Jun 28, 2018 88.97 89.13 88.86 89.13 831 -0.83(-0.92%)
Jun 26, 2018 89.95 89.95 89.95 112 +0.40(+0.44%)
Jun 25, 2018 89.62 89.62 89.48 89.56 512 -0.78(-0.87%)
Jun 21, 2018 90.34 90.34 90.34 129 -0.63(-0.69%)
Jun 20, 2018 90.97 90.97 90.97 90.97 156 +0.37(+0.40%)
Jun 19, 2018 90.60 90.60 90.15 90.60 839 -0.18(-0.19%)
Jun 18, 2018 90.88 90.88 90.78 90.78 1,678 -0.06(-0.07%)
Jun 15, 2018 90.84 90.84 90.84 90.84 288 -0.31(-0.34%)
Jun 13, 2018 91.15 91.15 91.15 8 -0.26(-0.29%)
Jun 12, 2018 91.45 91.60 91.40 91.41 12,867 +0.18(+0.20%)
Jun 08, 2018 91.23 91.23 91.23 3 +0.26(+0.29%)
Jun 07, 2018 91.09 91.09 90.97 90.97 1,268 +0.98(+1.09%)
Jun 06, 2018 89.99 89.99 89.99 89.99 372 -0.15(-0.16%)
Jun 04, 2018 90.14 90.14 90.14 34 +0.64(+0.71%)
Jun 01, 2018 89.42 89.50 89.42 89.50 263 +0.61(+0.69%)
May 31, 2018 88.76 88.89 88.76 88.89 778 -0.59(-0.65%)
May 30, 2018 89.06 89.55 89.06 89.47 1,598 +1.86(+2.12%)
May 29, 2018 88.27 88.27 87.61 87.61 351 -1.70(-1.90%)
May 24, 2018 89.31 89.31 89.31 0 -0.37(-0.41%)
May 22, 2018 89.68 89.68 89.68 1 -0.17(-0.19%)
May 21, 2018 89.85 89.85 89.85 89.85 756 +0.35(+0.39%)
May 17, 2018 89.50 89.50 89.50 16 +0.29(+0.32%)
May 16, 2018 89.05 89.55 89.05 89.21 2,223 +0.27(+0.30%)
May 15, 2018 88.94 88.94 88.94 88.94 149 -0.24(-0.26%)
May 14, 2018 88.92 89.56 88.92 89.17 899 +1.66(+1.90%)
May 07, 2018 87.51 87.51 87.51 34 +1.48(+1.72%)
May 03, 2018 86.04 86.04 86.04 45 -0.79(-0.91%)
May 02, 2018 86.82 86.82 86.82 86.82 404 +0.22(+0.25%)
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.