NYSEArca - Delayed Quote USD

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

136.94 +2.25 (+1.67%)
At close: November 21 at 3:13 PM EST
144.11 +7.17 (+5.23%)
After hours: November 21 at 5:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 135.56 137.40 135.56 136.94 136.94 13,400
Nov 20, 2024 134.28 134.69 133.79 134.69 134.69 2,400
Nov 19, 2024 133.50 135.01 133.50 135.01 135.01 3,500
Nov 18, 2024 135.90 135.90 135.01 135.01 135.01 2,500
Nov 15, 2024 137.01 137.01 134.63 135.35 135.35 2,600
Nov 14, 2024 138.02 138.02 136.03 136.26 136.26 3,700
Nov 13, 2024 139.31 139.31 137.19 137.19 137.19 4,400
Nov 12, 2024 139.72 140.29 138.13 138.13 138.13 6,300
Nov 11, 2024 138.66 140.04 138.18 139.60 139.60 3,500
Nov 8, 2024 136.63 137.29 136.29 136.85 136.85 2,800
Nov 7, 2024 139.15 139.15 135.96 135.96 135.96 14,800
Nov 6, 2024 134.78 139.22 134.78 139.22 139.22 4,000
Nov 5, 2024 125.03 127.23 125.03 127.23 127.23 1,500
Nov 4, 2024 124.96 125.03 124.56 124.56 124.56 1,900
Nov 1, 2024 125.17 125.17 124.74 124.91 124.91 3,700
Oct 31, 2024 126.37 126.70 125.25 125.25 125.25 4,000
Oct 30, 2024 126.05 127.85 126.05 126.89 126.89 2,500
Oct 29, 2024 126.24 126.42 126.19 126.37 126.37 6,700
Oct 28, 2024 125.16 126.98 125.16 126.76 126.76 30,500
Oct 25, 2024 125.90 125.90 123.89 123.90 123.90 4,600
Oct 24, 2024 124.90 125.29 124.58 125.29 125.29 1,700
Oct 23, 2024 125.10 125.27 124.61 125.27 125.27 2,800
Oct 22, 2024 125.26 125.26 124.59 125.13 125.13 2,200
Oct 21, 2024 127.81 127.81 124.87 124.87 124.87 4,900
Oct 18, 2024 128.91 129.06 127.71 127.71 127.71 1,900
Oct 17, 2024 128.74 128.74 127.95 128.66 128.66 1,500
Oct 16, 2024 128.00 128.79 128.00 128.52 128.52 13,600
Oct 15, 2024 125.53 127.83 125.53 126.31 126.31 3,400
Oct 14, 2024 124.01 125.21 124.01 125.07 125.07 2,400
Oct 11, 2024 122.05 124.32 122.05 124.32 124.32 1,800
Oct 10, 2024 121.15 121.50 121.15 121.50 121.50 700
Oct 9, 2024 121.06 122.18 121.06 121.99 121.99 3,800
Oct 8, 2024 121.23 121.59 121.23 121.33 121.33 1,600
Oct 7, 2024 122.05 122.05 121.28 121.52 121.52 3,400
Oct 4, 2024 122.49 122.49 121.95 122.38 122.38 3,100
Oct 3, 2024 121.45 121.45 120.32 120.76 120.76 6,100
Oct 2, 2024 121.96 122.41 121.00 121.28 121.28 4,700
Oct 1, 2024 122.23 122.45 121.78 121.78 121.78 4,800
Sep 30, 2024 123.50 124.58 123.33 124.22 124.22 3,300
Sep 27, 2024 124.35 124.44 123.17 123.28 123.28 31,800
Sep 26, 2024 122.95 123.60 122.95 123.05 123.05 4,300
Sep 25, 2024 123.88 123.88 122.63 122.64 122.64 2,500
Sep 24, 2024 125.66 125.66 123.74 123.89 123.89 17,500
Sep 23, 2024 125.89 125.89 124.35 124.67 124.67 2,900
Sep 20, 2024 0.89 Dividend
Sep 20, 2024 126.12 126.45 124.78 124.78 124.78 5,100
Sep 19, 2024 128.04 128.25 127.02 128.09 127.20 2,600
Sep 18, 2024 126.00 128.23 124.60 125.98 125.10 16,600
Sep 17, 2024 126.15 128.51 125.57 125.57 124.70 4,400
Sep 16, 2024 124.62 125.12 123.69 124.90 124.03 5,900
Sep 13, 2024 122.44 123.75 122.44 123.75 122.89 2,400
Sep 12, 2024 120.29 121.09 120.29 121.06 120.22 4,200
Sep 11, 2024 119.83 120.28 119.83 120.28 119.44 1,000
Sep 10, 2024 121.08 121.51 119.00 121.31 120.47 11,800
Sep 9, 2024 121.74 122.13 121.09 121.37 120.53 17,700
Sep 6, 2024 123.16 123.37 121.17 121.41 120.57 6,500
Sep 5, 2024 123.71 128.56 122.28 122.88 122.03 10,600
Sep 4, 2024 125.00 125.00 123.40 123.91 123.05 7,100
Sep 3, 2024 126.24 126.24 124.36 124.79 123.92 29,200
Aug 30, 2024 125.79 126.04 124.88 126.04 125.16 3,300
Aug 29, 2024 125.36 126.04 125.07 125.35 124.48 5,600
Aug 28, 2024 124.82 125.22 123.86 124.99 124.12 12,000
Aug 27, 2024 124.25 124.66 123.95 124.66 123.79 9,000
Aug 26, 2024 126.37 126.37 124.76 124.89 124.02 5,300
Aug 23, 2024 125.35 125.36 124.95 125.11 124.24 4,200
Aug 22, 2024 120.56 121.23 120.56 120.65 119.81 5,100
Aug 21, 2024 120.50 120.91 120.25 120.75 119.91 25,900
Aug 20, 2024 120.21 120.32 120.17 120.17 119.33 1,100
Aug 19, 2024 121.03 121.51 120.77 121.51 120.66 21,400
Aug 16, 2024 121.27 121.27 120.38 120.61 119.77 11,300
Aug 15, 2024 119.13 120.45 119.13 119.44 118.61 1,400
Aug 14, 2024 118.35 118.35 116.84 117.43 116.61 1,400
Aug 13, 2024 116.69 117.77 116.10 117.53 116.71 27,800
Aug 12, 2024 117.96 117.96 115.91 116.20 115.39 6,700
Aug 9, 2024 118.15 118.15 116.87 117.21 116.39 1,600
Aug 8, 2024 117.28 117.59 116.59 117.59 116.77 3,300
Aug 7, 2024 118.30 118.30 116.11 116.11 115.30 7,700
Aug 6, 2024 116.36 117.32 116.23 116.59 115.78 4,200
Aug 5, 2024 114.67 117.25 110.91 116.51 115.70 81,600
Aug 2, 2024 119.84 120.12 118.88 120.12 119.28 7,200
Aug 1, 2024 126.62 127.15 122.17 122.62 121.77 13,000
Jul 31, 2024 127.68 128.93 126.55 126.55 125.67 13,800
Jul 30, 2024 126.69 127.48 126.04 127.48 126.59 19,000
Jul 29, 2024 128.08 128.08 125.67 125.70 124.83 27,600
Jul 26, 2024 127.42 127.76 126.22 127.51 126.62 13,300
Jul 25, 2024 124.03 127.42 124.03 126.47 125.59 29,700
Jul 24, 2024 125.63 126.46 124.08 124.08 123.22 9,400
Jul 23, 2024 122.99 126.23 122.99 125.68 124.81 21,900
Jul 22, 2024 121.67 123.75 120.72 123.49 122.63 10,600
Jul 19, 2024 122.44 122.44 121.34 121.37 120.53 8,500
Jul 18, 2024 124.38 124.73 121.54 121.94 121.09 15,700
Jul 17, 2024 120.63 123.74 120.63 123.43 122.57 27,100
Jul 16, 2024 120.48 122.03 120.48 122.03 121.18 2,900
Jul 15, 2024 116.29 118.65 116.29 117.94 117.12 9,200
Jul 12, 2024 115.10 116.07 115.10 115.35 114.55 7,600
Jul 11, 2024 112.37 114.48 111.77 114.48 113.68 3,000
Jul 10, 2024 109.56 110.28 109.56 110.28 109.51 2,700
Jul 9, 2024 108.67 108.94 108.32 108.82 108.06 1,500
Jul 8, 2024 108.64 109.51 108.64 108.78 108.02 1,900
Jul 5, 2024 108.98 108.98 108.19 108.30 107.55 1,400
Jul 3, 2024 110.15 110.15 109.14 109.14 108.38 2,400
Jul 2, 2024 109.34 110.23 109.34 110.23 109.46 2,500
Jul 1, 2024 110.29 110.29 109.21 109.33 108.57 8,300
Jun 28, 2024 108.85 110.02 108.85 110.02 109.25 2,200
Jun 27, 2024 107.10 108.17 107.10 108.17 107.42 6,700
Jun 26, 2024 107.03 107.45 106.90 107.45 106.70 1,000
Jun 25, 2024 108.12 108.12 106.91 106.91 106.17 6,100
Jun 24, 2024 106.98 108.36 106.98 107.98 107.23 2,000
Jun 21, 2024 0.90 Dividend
Jun 21, 2024 106.50 106.98 106.50 106.98 106.24 5,800
Jun 20, 2024 108.02 108.02 107.59 107.76 106.12 3,800
Jun 18, 2024 107.19 108.32 107.19 107.98 106.33 4,800
Jun 17, 2024 106.14 107.47 106.10 107.47 105.83 1,900
Jun 14, 2024 106.16 106.30 106.05 106.30 104.68 8,300
Jun 13, 2024 108.00 108.00 106.79 107.45 105.81 43,600
Jun 12, 2024 109.26 110.04 108.42 108.62 106.96 2,000
Jun 11, 2024 106.28 107.24 106.28 107.07 105.44 4,300
Jun 10, 2024 107.10 107.23 106.81 107.15 105.52 1,100
Jun 7, 2024 107.76 108.05 107.76 108.05 106.40 900
Jun 6, 2024 108.45 108.69 108.18 108.69 107.03 1,500
Jun 5, 2024 108.09 108.79 108.09 108.79 107.13 1,700
Jun 4, 2024 108.33 108.72 108.06 108.08 106.43 33,200
Jun 3, 2024 111.07 111.07 109.31 109.43 107.76 1,900
May 31, 2024 109.94 110.11 109.94 110.11 108.43 1,200
May 30, 2024 109.31 109.51 109.21 109.24 107.57 2,800
May 29, 2024 108.00 108.22 107.92 107.92 106.27 2,000
May 28, 2024 110.30 110.54 109.38 109.61 107.94 7,300
May 24, 2024 109.39 110.22 109.39 110.22 108.54 800
May 23, 2024 110.65 110.83 109.35 109.38 107.71 2,000
May 22, 2024 111.27 111.73 111.10 111.12 109.43 1,400
May 21, 2024 111.08 112.13 111.08 112.13 110.42 2,400
May 20, 2024 112.33 113.00 111.97 111.97 110.26 1,100
May 17, 2024 112.05 113.28 112.05 113.03 111.31 1,500
May 16, 2024 110.82 112.79 110.82 112.71 110.99 1,600
May 15, 2024 112.63 112.63 112.15 112.54 110.82 3,800
May 14, 2024 111.84 111.85 111.33 111.82 110.11 9,700
May 13, 2024 111.46 112.01 111.05 111.05 109.36 2,200
May 10, 2024 111.07 111.41 111.07 111.41 109.71 900
May 9, 2024 110.82 111.76 110.33 111.72 110.02 4,700
May 8, 2024 109.50 110.76 109.50 110.76 109.07 2,800
May 7, 2024 110.88 111.01 110.27 110.27 108.59 2,700
May 6, 2024 110.32 110.59 110.32 110.38 108.70 900
May 3, 2024 109.56 109.69 109.56 109.69 108.02 1,200
May 2, 2024 108.46 108.86 108.10 108.86 107.20 1,500
May 1, 2024 107.11 108.13 106.89 107.44 105.80 4,300
Apr 30, 2024 104.02 106.52 104.02 106.04 104.42 5,300
Apr 29, 2024 107.72 107.85 107.27 107.32 105.68 2,700
Apr 26, 2024 107.42 107.94 107.42 107.46 105.82 1,100
Apr 25, 2024 107.56 107.56 106.85 107.41 105.77 1,900
Apr 24, 2024 108.12 108.61 107.65 108.61 106.95 2,900
Apr 23, 2024 107.10 108.77 107.10 108.38 106.73 5,500
Apr 22, 2024 107.12 107.88 106.99 107.34 105.70 9,400
Apr 19, 2024 103.55 106.57 103.55 106.57 104.94 5,700
Apr 18, 2024 103.25 104.40 103.25 104.06 102.47 3,600
Apr 17, 2024 104.38 104.38 103.54 103.54 101.96 3,400
Apr 16, 2024 104.06 104.22 103.77 103.98 102.39 3,000
Apr 15, 2024 105.64 105.64 104.11 104.55 102.96 2,100
Apr 12, 2024 105.29 105.34 104.79 105.01 103.41 3,300
Apr 11, 2024 105.45 106.02 105.45 105.75 104.14 1,800
Apr 10, 2024 106.56 106.56 105.14 105.57 103.96 1,700
Apr 9, 2024 109.31 109.53 109.21 109.44 107.77 7,800
Apr 8, 2024 108.10 109.39 108.10 109.13 107.47 4,500
Apr 5, 2024 108.12 108.40 107.80 108.15 106.50 3,200
Apr 4, 2024 108.60 109.63 108.26 108.26 106.61 3,200
Apr 3, 2024 108.22 108.78 108.22 108.40 106.75 4,100
Apr 2, 2024 109.00 109.04 108.16 108.54 106.88 8,900
Apr 1, 2024 112.07 112.07 109.99 110.19 108.51 7,800
Mar 28, 2024 111.65 112.19 111.49 112.04 110.33 3,800
Mar 27, 2024 108.99 111.18 108.99 111.18 109.48 6,100
Mar 26, 2024 109.01 109.14 108.65 108.65 106.99 7,400
Mar 25, 2024 108.58 109.36 108.58 109.00 107.34 39,700
Mar 22, 2024 109.87 109.87 109.06 109.06 107.40 1,400
Mar 21, 2024 110.39 110.51 110.39 110.51 108.82 1,000
Mar 20, 2024 107.22 109.79 106.89 109.23 107.56 5,500
Mar 19, 2024 106.26 107.59 106.26 107.31 105.67 2,500
Mar 18, 2024 107.40 107.44 106.44 106.44 104.82 4,200
Mar 15, 2024 0.56 Dividend
Mar 15, 2024 107.00 107.20 106.73 107.18 105.55 2,700
Mar 14, 2024 108.45 108.64 106.66 107.25 105.07 4,500
Mar 13, 2024 109.49 109.49 108.88 108.93 106.71 3,300
Mar 12, 2024 109.32 109.32 108.70 109.22 107.00 6,000
Mar 11, 2024 109.73 109.73 109.61 109.72 107.49 1,500
Mar 8, 2024 110.88 110.93 110.05 110.05 107.81 2,000
Mar 7, 2024 110.28 110.45 109.96 109.96 107.72 2,600
Mar 6, 2024 109.63 109.63 108.76 109.42 107.19 2,800
Mar 5, 2024 109.86 109.86 108.85 108.99 106.77 6,900
Mar 4, 2024 109.93 109.93 108.89 108.89 106.67 2,600
Mar 1, 2024 108.77 108.77 108.18 108.70 106.49 1,900
Feb 29, 2024 109.45 109.62 108.45 109.00 106.78 5,000
Feb 28, 2024 108.09 108.56 108.05 108.05 105.85 2,400
Feb 27, 2024 108.28 108.95 108.24 108.75 106.54 22,600
Feb 26, 2024 107.97 108.63 107.75 108.26 106.06 3,800
Feb 23, 2024 107.78 108.97 107.78 108.60 106.39 6,100
Feb 22, 2024 108.23 108.23 107.67 108.10 105.90 1,900
Feb 21, 2024 107.88 108.29 107.81 108.29 106.09 2,200
Feb 20, 2024 108.64 109.19 108.41 108.41 106.20 1,100
Feb 16, 2024 109.32 110.04 109.32 109.53 107.30 1,800
Feb 15, 2024 110.36 110.36 110.34 110.34 108.10 1,300
Feb 14, 2024 106.52 107.41 106.52 107.41 105.22 1,100
Feb 13, 2024 106.99 106.99 104.84 105.26 103.12 2,700
Feb 12, 2024 107.92 110.29 107.92 110.01 107.77 2,700
Feb 9, 2024 106.62 108.00 106.62 107.95 105.75 8,000
Feb 8, 2024 106.00 106.67 106.00 106.64 104.47 7,800
Feb 7, 2024 106.44 106.44 104.92 105.60 103.45 3,300
Feb 6, 2024 105.85 106.43 105.85 106.11 103.95 2,500
Feb 5, 2024 106.57 106.57 105.47 106.15 103.99 5,900
Feb 2, 2024 107.04 107.73 107.03 107.63 105.44 2,100
Feb 1, 2024 108.45 108.49 106.28 108.48 106.27 8,300
Jan 31, 2024 110.53 110.65 107.80 107.80 105.61 13,100
Jan 30, 2024 110.49 111.04 110.49 110.89 108.63 4,100
Jan 29, 2024 110.48 111.18 110.17 111.13 108.87 4,100
Jan 26, 2024 110.58 110.58 109.99 110.08 107.84 1,900
Jan 25, 2024 111.06 111.06 109.37 110.07 107.83 3,500
Jan 24, 2024 111.18 111.18 109.38 109.38 107.15 1,300
Jan 23, 2024 111.86 111.86 109.84 109.92 107.68 34,800
Jan 22, 2024 110.25 110.59 109.86 110.59 108.34 2,400
Jan 19, 2024 107.82 108.45 107.81 108.44 106.23 1,800
Jan 18, 2024 107.27 107.48 106.50 107.36 105.18 5,200
Jan 17, 2024 106.24 106.93 106.24 106.81 104.64 4,300
Jan 16, 2024 108.14 108.14 107.27 107.34 105.16 2,800
Jan 12, 2024 109.34 109.34 108.02 108.54 106.33 3,900
Jan 11, 2024 109.26 109.26 107.50 108.51 106.30 5,100
Jan 10, 2024 108.56 109.25 108.40 109.09 106.87 8,300
Jan 9, 2024 108.95 108.95 108.78 108.85 106.64 2,000
Jan 8, 2024 108.70 109.98 108.70 109.98 107.74 5,800
Jan 5, 2024 108.80 109.90 108.80 108.97 106.75 3,400
Jan 4, 2024 110.16 110.16 109.46 109.46 107.23 11,000
Jan 3, 2024 111.02 111.25 109.39 109.52 107.29 1,900
Jan 2, 2024 112.26 113.01 112.11 112.11 109.83 3,700
Dec 29, 2023 113.70 113.72 112.52 112.52 110.23 4,600
Dec 28, 2023 113.97 114.21 113.74 113.88 111.56 5,900
Dec 27, 2023 114.14 114.45 113.92 113.92 111.60 2,700
Dec 26, 2023 113.11 114.41 113.11 114.07 111.75 3,700
Dec 22, 2023 113.00 113.55 112.97 112.97 110.67 7,600
Dec 21, 2023 112.00 112.07 111.29 112.07 109.79 4,300
Dec 20, 2023 112.30 113.84 111.02 111.02 108.76 24,300
Dec 19, 2023 110.96 112.53 110.96 112.38 110.09 8,500
Dec 18, 2023 111.02 111.12 110.48 110.56 108.31 2,500
Dec 15, 2023 0.87 Dividend
Dec 15, 2023 111.63 111.63 110.40 110.97 108.71 5,800
Dec 14, 2023 113.22 113.26 112.01 112.50 109.36 3,100
Dec 13, 2023 106.71 110.53 106.71 110.53 107.45 3,600
Dec 12, 2023 106.53 107.22 106.53 106.84 103.86 2,900
Dec 11, 2023 106.74 107.24 106.66 106.99 104.01 4,600
Dec 8, 2023 105.96 106.90 105.96 106.88 103.90 7,800
Dec 7, 2023 105.17 106.01 104.91 106.01 103.05 2,600
Dec 6, 2023 105.39 106.37 104.94 105.22 102.29 6,600
Dec 5, 2023 105.64 105.64 105.00 105.15 102.22 7,500
Dec 4, 2023 104.88 106.16 104.88 106.16 103.20 6,100
Dec 1, 2023 101.75 104.70 101.75 104.70 101.78 33,100
Nov 30, 2023 101.59 102.18 98.37 101.61 98.78 4,600
Nov 29, 2023 102.27 102.27 101.43 101.43 98.60 22,800
Nov 28, 2023 101.41 101.41 101.05 101.14 98.32 19,700
Nov 27, 2023 101.09 101.76 101.09 101.76 98.92 16,300
Nov 24, 2023 101.01 101.93 101.01 101.76 98.92 8,500
Nov 22, 2023 101.81 101.87 100.99 101.35 98.52 10,000

Related Tickers