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 (%)
Jul 30, 2014 63.08 62.97 62.97 62.97 803 -0.11(-0.18%)
Jul 29, 2014 63.08 63.08 63.08 63.08 133 +0.07(+0.12%)
Jul 28, 2014 63.01 63.01 63.01 63.01 267 -0.82(-1.29%)
Jul 25, 2014 63.83 63.83 63.83 63.83 14 +0.00(+0.00%)
Jul 24, 2014 63.83 63.83 63.83 63.83 267 +0.49(+0.77%)
Jul 16, 2014 63.28 63.34 63.34 63.34 1,473 -0.25(-0.39%)
Jul 15, 2014 63.59 63.59 63.59 63.59 117 +0.00(+0.00%)
Jul 14, 2014 63.59 63.59 63.59 63.59 589 +0.68(+1.08%)
Jul 11, 2014 62.91 62.91 62.91 62.91 101 +0.00(+0.00%)
Jul 10, 2014 62.91 62.91 62.91 62.91 420 -0.01(-0.01%)
Jul 09, 2014 62.92 62.92 62.92 62.92 68 +0.00(+0.00%)
Jul 08, 2014 62.92 62.92 62.92 62.92 267 -0.37(-0.59%)
Jul 07, 2014 63.80 63.80 63.29 63.29 729 +0.32(+0.51%)
Jul 02, 2014 62.97 62.97 62.97 62.97 0 +0.00(+0.00%)
Jul 01, 2014 62.97 62.97 62.97 62.97 81 +0.00(+0.00%)
Jun 30, 2014 62.97 62.97 62.97 62.97 246 -0.19(-0.30%)
Jun 26, 2014 63.16 63.16 63.16 63.16 267 +0.44(+0.70%)
Jun 25, 2014 62.51 62.72 62.51 62.72 302 -0.37(-0.58%)
Jun 23, 2014 63.08 63.08 63.08 63.08 803 +0.10(+0.15%)
Jun 20, 2014 63.02 63.02 62.99 62.99 267 +0.70(+1.13%)
Jun 19, 2014 62.28 62.28 62.28 62.28 43 +0.00(+0.00%)
Jun 18, 2014 62.28 62.28 62.28 62.28 134 -0.09(-0.14%)
Jun 17, 2014 62.37 62.37 62.37 62.37 134 +0.02(+0.03%)
Jun 13, 2014 62.35 62.35 62.35 62.35 82 +0.00(+0.00%)
Jun 09, 2014 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Jun 06, 2014 62.35 62.35 62.35 62.35 168 +0.25(+0.41%)
Jun 05, 2014 62.05 62.10 62.05 62.10 1,412 +0.72(+1.17%)
Jun 03, 2014 61.38 61.38 61.38 61.38 0 +0.58(+0.95%)
May 30, 2014 60.80 60.80 60.80 60.80 0 +0.00(+0.00%)
May 29, 2014 60.80 60.80 60.80 60.80 20 +0.00(+0.00%)
May 28, 2014 60.80 60.80 60.80 60.80 1 +0.00(+0.00%)
May 27, 2014 60.78 60.80 60.78 60.80 799 +0.39(+0.65%)
May 22, 2014 60.40 60.40 60.40 60.40 134 +0.18(+0.30%)
May 21, 2014 60.38 60.38 60.22 60.22 531 -0.10(-0.17%)
May 20, 2014 60.33 60.33 60.33 60.33 32 +0.00(+0.00%)
May 19, 2014 60.33 60.33 60.33 60.33 380 -0.30(-0.50%)
May 16, 2014 60.63 60.63 60.63 60.63 114 +0.00(+0.00%)
May 15, 2014 60.63 60.63 60.63 60.63 277 +0.00(+0.00%)
May 14, 2014 60.50 60.63 60.50 60.63 269 +0.95(+1.59%)
May 12, 2014 59.68 59.68 59.68 59.68 0 +0.00(+0.00%)
May 07, 2014 59.68 59.68 59.68 59.68 269 -0.01(-0.02%)
May 06, 2014 60.20 60.20 59.70 59.70 3,070 -0.77(-1.28%)
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.