NYSEArca - Delayed Quote USD

SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)

107.41 -1.20 (-1.10%)
At close: April 25 at 3:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 107.56 107.56 106.85 107.41 107.41 1,900
Apr 24, 2024 108.12 108.61 107.65 108.61 108.61 2,900
Apr 23, 2024 107.10 108.77 107.10 108.38 108.38 5,500
Apr 22, 2024 107.12 107.88 106.99 107.34 107.34 9,400
Apr 19, 2024 103.55 106.57 103.55 106.57 106.57 5,700
Apr 18, 2024 103.25 104.40 103.25 104.06 104.06 3,600
Apr 17, 2024 104.38 104.38 103.54 103.54 103.54 3,400
Apr 16, 2024 104.06 104.22 103.77 103.98 103.98 3,000
Apr 15, 2024 105.64 105.64 104.11 104.55 104.55 2,100
Apr 12, 2024 105.29 105.34 104.79 105.01 105.01 3,300
Apr 11, 2024 105.45 106.02 105.45 105.75 105.75 1,800
Apr 10, 2024 106.56 106.56 105.14 105.57 105.57 1,700
Apr 9, 2024 109.31 109.53 109.21 109.44 109.44 7,800
Apr 8, 2024 108.10 109.39 108.10 109.13 109.13 4,500
Apr 5, 2024 108.12 108.40 107.80 108.15 108.15 3,200
Apr 4, 2024 108.60 109.63 108.26 108.26 108.26 3,200
Apr 3, 2024 108.22 108.78 108.22 108.40 108.40 4,100
Apr 2, 2024 109.00 109.04 108.16 108.54 108.54 8,900
Apr 1, 2024 112.07 112.07 109.99 110.19 110.19 7,800
Mar 28, 2024 111.65 112.19 111.49 112.04 112.04 3,800
Mar 27, 2024 108.99 111.18 108.99 111.18 111.18 6,100
Mar 26, 2024 109.01 109.14 108.65 108.65 108.65 7,400
Mar 25, 2024 108.58 109.36 108.58 109.00 109.00 39,700
Mar 22, 2024 109.87 109.87 109.06 109.06 109.06 1,400
Mar 21, 2024 110.39 110.51 110.39 110.51 110.51 1,000
Mar 20, 2024 107.22 109.79 106.89 109.23 109.23 5,500
Mar 19, 2024 106.26 107.59 106.26 107.31 107.31 2,500
Mar 18, 2024 107.40 107.44 106.44 106.44 106.44 4,200
Mar 15, 2024 0.56 Dividend
Mar 15, 2024 107.00 107.20 106.73 107.18 107.18 2,700
Mar 14, 2024 108.45 108.64 106.66 107.25 106.69 4,500
Mar 13, 2024 109.49 109.49 108.88 108.93 108.37 3,300
Mar 12, 2024 109.32 109.32 108.70 109.22 108.65 6,000
Mar 11, 2024 109.73 109.73 109.61 109.72 109.15 1,500
Mar 8, 2024 110.88 110.93 110.05 110.05 109.48 2,000
Mar 7, 2024 110.28 110.45 109.96 109.96 109.39 2,600
Mar 6, 2024 109.63 109.63 108.76 109.42 108.85 2,800
Mar 5, 2024 109.86 109.86 108.85 108.99 108.43 6,900
Mar 4, 2024 109.93 109.93 108.89 108.89 108.33 2,600
Mar 1, 2024 108.77 108.77 108.18 108.70 108.14 1,900
Feb 29, 2024 109.45 109.62 108.45 109.00 108.44 5,000
Feb 28, 2024 108.09 108.56 108.05 108.05 107.49 2,400
Feb 27, 2024 108.28 108.95 108.24 108.75 108.19 22,600
Feb 26, 2024 107.97 108.63 107.75 108.26 107.70 3,800
Feb 23, 2024 107.78 108.97 107.78 108.60 108.04 6,100
Feb 22, 2024 108.23 108.23 107.67 108.10 107.54 1,900
Feb 21, 2024 107.88 108.29 107.81 108.29 107.73 2,200
Feb 20, 2024 108.64 109.19 108.41 108.41 107.85 1,100
Feb 16, 2024 109.32 110.04 109.32 109.53 108.96 1,800
Feb 15, 2024 110.36 110.36 110.34 110.34 109.77 1,300
Feb 14, 2024 106.52 107.41 106.52 107.41 106.85 1,100
Feb 13, 2024 106.99 106.99 104.84 105.26 104.72 2,700
Feb 12, 2024 107.92 110.29 107.92 110.01 109.44 2,700
Feb 9, 2024 106.62 108.00 106.62 107.95 107.39 8,000
Feb 8, 2024 106.00 106.67 106.00 106.64 106.09 7,800
Feb 7, 2024 106.44 106.44 104.92 105.60 105.05 3,300
Feb 6, 2024 105.85 106.43 105.85 106.11 105.56 2,500
Feb 5, 2024 106.57 106.57 105.47 106.15 105.60 5,900
Feb 2, 2024 107.04 107.73 107.03 107.63 107.07 2,100
Feb 1, 2024 108.45 108.49 106.28 108.48 107.92 8,300
Jan 31, 2024 110.53 110.65 107.80 107.80 107.24 13,100
Jan 30, 2024 110.49 111.04 110.49 110.89 110.32 4,100
Jan 29, 2024 110.48 111.18 110.17 111.13 110.55 4,100
Jan 26, 2024 110.58 110.58 109.99 110.08 109.51 1,900
Jan 25, 2024 111.06 111.06 109.37 110.07 109.50 3,500
Jan 24, 2024 111.18 111.18 109.38 109.38 108.81 1,300
Jan 23, 2024 111.86 111.86 109.84 109.92 109.35 34,800
Jan 22, 2024 110.25 110.59 109.86 110.59 110.02 2,400
Jan 19, 2024 107.82 108.45 107.81 108.44 107.88 1,800
Jan 18, 2024 107.27 107.48 106.50 107.36 106.80 5,200
Jan 17, 2024 106.24 106.93 106.24 106.81 106.26 4,300
Jan 16, 2024 108.14 108.14 107.27 107.34 106.78 2,800
Jan 12, 2024 109.34 109.34 108.02 108.54 107.98 3,900
Jan 11, 2024 109.26 109.26 107.50 108.51 107.95 5,100
Jan 10, 2024 108.56 109.25 108.40 109.09 108.53 8,300
Jan 9, 2024 108.95 108.95 108.78 108.85 108.29 2,000
Jan 8, 2024 108.70 109.98 108.70 109.98 109.41 5,800
Jan 5, 2024 108.80 109.90 108.80 108.97 108.41 3,400
Jan 4, 2024 110.16 110.16 109.46 109.46 108.89 11,000
Jan 3, 2024 111.02 111.25 109.39 109.52 108.95 1,900
Jan 2, 2024 112.26 113.01 112.11 112.11 111.53 3,700
Dec 29, 2023 113.70 113.72 112.52 112.52 111.94 4,600
Dec 28, 2023 113.97 114.21 113.74 113.88 113.29 5,900
Dec 27, 2023 114.14 114.45 113.92 113.92 113.33 2,700
Dec 26, 2023 113.11 114.41 113.11 114.07 113.48 3,700
Dec 22, 2023 113.00 113.55 112.97 112.97 112.39 7,600
Dec 21, 2023 112.00 112.07 111.29 112.07 111.49 4,300
Dec 20, 2023 112.30 113.84 111.02 111.02 110.45 24,300
Dec 19, 2023 110.96 112.53 110.96 112.38 111.80 8,500
Dec 18, 2023 111.02 111.12 110.48 110.56 109.99 2,500
Dec 15, 2023 0.87 Dividend
Dec 15, 2023 111.63 111.63 110.40 110.97 110.40 5,800
Dec 14, 2023 113.22 113.26 112.01 112.50 111.06 3,100
Dec 13, 2023 106.71 110.53 106.71 110.53 109.11 3,600
Dec 12, 2023 106.53 107.22 106.53 106.84 105.47 2,900
Dec 11, 2023 106.74 107.24 106.66 106.99 105.62 4,600
Dec 8, 2023 105.96 106.90 105.96 106.88 105.51 7,800
Dec 7, 2023 105.17 106.01 104.91 106.01 104.65 2,600
Dec 6, 2023 105.39 106.37 104.94 105.22 103.87 6,600
Dec 5, 2023 105.64 105.64 105.00 105.15 103.80 7,500
Dec 4, 2023 104.88 106.16 104.88 106.16 104.80 6,100
Dec 1, 2023 101.75 104.70 101.75 104.70 103.36 33,100
Nov 30, 2023 101.59 102.18 98.37 101.61 100.31 4,600
Nov 29, 2023 102.27 102.27 101.43 101.43 100.13 22,800
Nov 28, 2023 101.41 101.41 101.05 101.14 99.84 19,700
Nov 27, 2023 101.09 101.76 101.09 101.76 100.45 16,300
Nov 24, 2023 101.01 101.93 101.01 101.76 100.45 8,500
Nov 22, 2023 101.81 101.87 100.99 101.35 100.05 10,000
Nov 21, 2023 101.40 101.40 100.96 100.97 99.67 7,500
Nov 20, 2023 101.49 101.92 101.49 101.87 100.56 2,700
Nov 17, 2023 101.77 102.06 101.77 101.92 100.61 2,900
Nov 16, 2023 101.44 101.44 100.98 101.22 99.92 12,100
Nov 15, 2023 102.73 103.56 102.39 102.39 101.08 2,700
Nov 14, 2023 99.15 102.50 99.15 102.50 101.18 10,200
Nov 13, 2023 97.06 97.71 97.03 97.61 96.36 1,900
Nov 10, 2023 96.56 97.72 96.56 97.48 96.23 2,200
Nov 9, 2023 98.25 98.25 96.66 96.77 95.53 3,800
Nov 8, 2023 98.53 98.53 97.55 97.79 96.54 3,800
Nov 7, 2023 98.75 99.11 98.58 98.76 97.49 8,600
Nov 6, 2023 99.49 99.63 99.46 99.59 98.31 3,500
Nov 3, 2023 100.34 100.34 99.95 100.21 98.92 2,700
Nov 2, 2023 96.98 97.68 96.61 97.67 96.42 6,000
Nov 1, 2023 95.18 95.55 94.57 95.37 94.15 5,500
Oct 31, 2023 94.72 94.99 94.47 94.87 93.65 2,800
Oct 30, 2023 94.14 94.69 94.14 94.51 93.30 4,300
Oct 27, 2023 94.25 94.36 93.39 93.59 92.39 9,800
Oct 26, 2023 94.12 95.20 94.12 94.81 93.59 6,500
Oct 25, 2023 93.62 94.16 93.62 93.92 92.71 4,600
Oct 24, 2023 95.04 95.04 93.92 94.48 93.27 4,300
Oct 23, 2023 94.51 95.17 94.25 94.25 93.04 3,600
Oct 20, 2023 96.14 96.26 95.14 95.14 93.92 12,200
Oct 19, 2023 97.14 97.17 96.28 96.28 95.04 2,800
Oct 18, 2023 98.03 98.16 97.21 97.24 95.99 4,200
Oct 17, 2023 97.66 99.12 97.66 99.11 97.84 1,200
Oct 16, 2023 97.42 98.20 97.28 98.03 96.77 3,400
Oct 13, 2023 97.56 97.56 96.51 96.58 95.34 2,000
Oct 12, 2023 98.60 98.60 97.42 97.68 96.43 3,400
Oct 11, 2023 99.54 99.54 98.66 99.07 97.80 4,900
Oct 10, 2023 99.04 99.55 99.04 99.18 97.91 1,700
Oct 9, 2023 97.80 98.54 97.80 98.54 97.28 2,600
Oct 6, 2023 97.47 98.40 97.40 98.19 96.93 1,800
Oct 5, 2023 97.00 97.97 97.00 97.97 96.71 3,300
Oct 4, 2023 96.58 97.32 96.22 97.31 96.06 6,000
Oct 3, 2023 96.89 97.01 96.56 96.82 95.58 6,100
Oct 2, 2023 98.72 98.72 97.65 97.87 96.61 22,600
Sep 29, 2023 99.77 99.77 98.90 98.90 97.63 1,600
Sep 28, 2023 98.39 99.56 98.39 99.32 98.05 2,000
Sep 27, 2023 98.47 99.08 98.41 98.58 97.31 4,300
Sep 26, 2023 99.02 99.13 98.22 98.22 96.96 2,100
Sep 25, 2023 98.48 99.49 98.48 99.49 98.21 2,100
Sep 22, 2023 99.39 99.52 99.10 99.10 97.83 8,600
Sep 21, 2023 99.67 100.14 99.54 99.62 98.34 12,700
Sep 20, 2023 101.69 101.71 100.57 100.59 99.30 27,900
Sep 19, 2023 100.98 101.24 100.77 100.96 99.66 8,500
Sep 18, 2023 101.29 101.60 101.07 101.15 99.85 6,500
Sep 15, 2023 0.66 Dividend
Sep 15, 2023 102.38 102.38 101.64 101.76 100.45 6,600
Sep 14, 2023 103.02 103.34 102.97 103.34 101.36 4,000
Sep 13, 2023 101.99 101.99 101.67 101.72 99.77 2,200
Sep 12, 2023 102.14 102.57 102.12 102.21 100.25 2,600
Sep 11, 2023 103.01 103.01 102.22 102.31 100.35 10,400
Sep 8, 2023 102.06 102.44 102.06 102.29 100.33 1,100
Sep 7, 2023 102.71 102.71 102.13 102.25 100.29 10,500
Sep 6, 2023 102.71 103.01 102.70 103.01 101.04 2,500
Sep 5, 2023 104.00 104.29 103.65 103.68 101.69 5,900
Sep 1, 2023 105.97 106.23 105.97 106.18 104.14 2,000
Aug 31, 2023 105.64 105.79 105.11 105.11 103.10 2,000
Aug 30, 2023 105.48 105.48 105.24 105.29 103.27 3,900
Aug 29, 2023 104.92 105.19 104.92 105.12 103.11 1,800
Aug 28, 2023 104.66 104.66 104.34 104.41 102.41 4,600
Aug 25, 2023 103.44 103.99 103.26 103.60 101.61 2,100
Aug 24, 2023 104.45 104.45 103.60 103.60 101.61 1,700
Aug 23, 2023 103.61 104.00 103.61 103.86 101.87 2,100
Aug 22, 2023 103.56 103.56 103.20 103.20 101.22 1,100
Aug 21, 2023 104.32 104.32 103.48 103.86 101.87 2,400
Aug 18, 2023 104.48 104.80 104.42 104.42 102.42 2,800
Aug 17, 2023 104.56 105.03 104.29 104.29 102.29 2,500
Aug 16, 2023 105.67 105.67 104.67 104.72 102.71 2,200
Aug 15, 2023 106.32 106.33 105.68 105.68 103.65 9,300
Aug 14, 2023 106.81 107.24 106.81 107.17 105.12 1,400
Aug 11, 2023 107.23 108.10 107.23 107.94 105.87 1,800
Aug 10, 2023 108.08 108.59 107.65 107.77 105.70 3,600
Aug 9, 2023 108.28 108.65 107.84 108.23 106.16 4,000
Aug 8, 2023 107.84 108.79 107.80 108.79 106.70 3,200
Aug 7, 2023 108.96 109.61 108.89 109.61 107.51 4,100
Aug 4, 2023 108.96 109.35 108.71 108.71 106.63 1,500
Aug 3, 2023 107.91 108.72 107.64 108.72 106.64 2,800
Aug 2, 2023 107.84 108.50 107.84 108.50 106.42 3,100
Aug 1, 2023 109.25 109.25 108.00 108.97 106.88 3,700
Jul 31, 2023 108.48 109.05 108.48 109.04 106.95 2,900
Jul 28, 2023 108.90 109.01 108.50 108.64 106.56 4,200
Jul 27, 2023 108.82 108.91 108.06 108.06 105.99 2,800
Jul 26, 2023 108.20 109.17 108.20 109.17 107.08 2,200
Jul 25, 2023 107.95 108.39 107.94 107.94 105.87 2,500
Jul 24, 2023 108.06 108.22 108.00 108.13 106.06 1,100
Jul 21, 2023 108.01 108.01 107.20 107.20 105.15 5,200
Jul 20, 2023 107.75 107.78 107.23 107.75 105.68 4,100
Jul 19, 2023 107.45 107.83 107.00 107.83 105.76 3,500
Jul 18, 2023 105.28 106.80 105.28 106.80 104.75 2,300
Jul 17, 2023 105.47 105.57 105.36 105.36 103.34 1,300
Jul 14, 2023 104.91 104.91 104.52 104.61 102.61 1,500
Jul 13, 2023 104.56 105.10 104.56 105.10 103.09 1,600
Jul 12, 2023 104.60 104.88 104.36 104.37 102.37 3,200
Jul 11, 2023 103.42 103.57 103.03 103.57 101.58 2,200
Jul 10, 2023 101.86 103.30 101.86 102.67 100.70 2,800
Jul 7, 2023 100.77 102.89 100.77 102.20 100.24 2,500
Jul 6, 2023 101.28 101.39 100.39 101.32 99.38 5,400
Jul 5, 2023 103.50 103.50 102.67 102.67 100.70 2,400
Jul 3, 2023 102.65 104.04 102.65 104.01 102.02 2,800
Jun 30, 2023 103.65 103.70 103.29 103.29 101.31 1,600
Jun 29, 2023 103.67 103.87 103.35 103.54 101.56 9,300
Jun 28, 2023 102.00 102.26 101.90 102.18 100.22 6,900
Jun 27, 2023 101.78 102.78 101.78 102.44 100.48 2,600
Jun 26, 2023 102.02 102.27 101.66 101.66 99.71 4,100
Jun 23, 2023 102.37 102.37 100.86 101.12 99.18 3,600
Jun 22, 2023 103.98 104.18 102.22 102.39 100.43 4,900
Jun 21, 2023 103.97 104.14 103.51 103.51 101.53 4,900
Jun 20, 2023 104.67 104.67 104.09 104.18 102.18 2,600
Jun 16, 2023 0.64 Dividend
Jun 16, 2023 106.39 106.39 104.68 105.05 103.04 3,900
Jun 15, 2023 105.38 106.02 105.25 105.96 103.30 5,200
Jun 14, 2023 106.47 106.73 105.09 105.09 102.45 2,800
Jun 13, 2023 106.68 106.68 106.09 106.30 103.63 3,600
Jun 12, 2023 105.99 105.99 104.98 105.26 102.62 4,600
Jun 9, 2023 105.82 105.82 105.12 105.24 102.60 3,500
Jun 8, 2023 105.74 106.45 105.36 106.19 103.52 9,000
Jun 7, 2023 104.79 107.40 104.79 107.13 104.44 10,000
Jun 6, 2023 102.10 104.45 102.10 104.44 101.82 4,400
Jun 5, 2023 103.08 103.08 101.37 101.42 98.87 1,800
Jun 2, 2023 100.51 105.19 100.51 103.35 100.76 3,600
Jun 1, 2023 98.46 99.62 98.46 99.27 96.78 5,000
May 31, 2023 99.09 99.40 98.09 98.38 95.91 5,700
May 30, 2023 99.85 99.85 99.43 99.54 97.04 3,100
May 26, 2023 99.35 100.01 99.20 100.01 97.50 16,600
May 25, 2023 99.61 99.61 98.72 99.06 96.57 8,800
May 24, 2023 99.77 99.97 99.66 99.86 97.35 2,000
May 23, 2023 101.12 102.30 101.12 101.26 98.72 3,600
May 22, 2023 100.43 101.26 100.24 100.90 98.37 5,800
May 19, 2023 100.80 100.80 99.57 99.78 97.28 3,400
May 18, 2023 99.67 100.65 99.67 100.65 98.12 7,800
May 17, 2023 98.49 100.23 98.35 100.10 97.59 2,500
May 16, 2023 97.94 98.10 97.61 97.61 95.16 2,700
May 15, 2023 98.27 98.88 98.18 98.42 95.95 3,700
May 12, 2023 97.78 97.78 97.17 97.75 95.30 2,300
May 11, 2023 97.47 98.53 97.47 97.63 95.18 2,500
May 10, 2023 98.78 98.78 97.65 98.33 95.86 3,700
May 9, 2023 97.67 98.39 97.67 98.17 95.71 2,200
May 8, 2023 100.33 100.33 98.45 98.64 96.16 15,100
May 5, 2023 99.24 99.68 98.70 99.62 97.12 4,800
May 4, 2023 97.46 97.46 96.28 97.31 94.87 8,100
May 3, 2023 98.40 100.07 98.40 98.42 95.95 3,000
May 2, 2023 100.99 100.99 97.60 98.48 96.01 8,400
May 1, 2023 100.84 102.19 100.84 101.06 98.52 2,200
Apr 28, 2023 100.15 101.67 100.15 101.11 98.57 7,300
Apr 27, 2023 99.78 100.69 99.77 100.56 98.04 3,100
Apr 26, 2023 100.26 100.26 99.07 99.18 96.69 4,300

Related Tickers