Canada markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
107.46+0.04 (+0.04%)
At close: 03:24PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024107.42107.94107.42107.46107.461,100
Apr 25, 2024107.56107.56106.85107.41107.411,900
Apr 24, 2024108.12108.61107.65108.61108.612,900
Apr 23, 2024107.10108.77107.10108.38108.385,500
Apr 22, 2024107.12107.88106.99107.34107.349,400
Apr 19, 2024103.55106.57103.55106.57106.575,700
Apr 18, 2024103.25104.40103.25104.06104.063,600
Apr 17, 2024104.38104.38103.54103.54103.543,400
Apr 16, 2024104.06104.22103.77103.98103.983,000
Apr 15, 2024105.64105.64104.11104.55104.552,100
Apr 12, 2024105.29105.34104.79105.01105.013,300
Apr 11, 2024105.45106.02105.45105.75105.751,800
Apr 10, 2024106.56106.56105.14105.57105.571,700
Apr 09, 2024109.31109.53109.21109.44109.447,800
Apr 08, 2024108.10109.39108.10109.13109.134,500
Apr 05, 2024108.12108.40107.80108.15108.153,200
Apr 04, 2024108.60109.63108.26108.26108.263,200
Apr 03, 2024108.22108.78108.22108.40108.404,100
Apr 02, 2024109.00109.04108.16108.54108.548,900
Apr 01, 2024112.07112.07109.99110.19110.197,800
Mar 28, 2024111.65112.19111.49112.04112.043,800
Mar 27, 2024108.99111.18108.99111.18111.186,100
Mar 26, 2024109.01109.14108.65108.65108.657,400
Mar 25, 2024108.58109.36108.58109.00109.0039,700
Mar 22, 2024109.87109.87109.06109.06109.061,400
Mar 21, 2024110.39110.51110.39110.51110.511,000
Mar 20, 2024107.22109.79106.89109.23109.235,500
Mar 19, 2024106.26107.59106.26107.31107.312,500
Mar 18, 2024107.40107.44106.44106.44106.444,200
Mar 15, 2024107.00107.20106.73107.18107.182,700
Mar 15, 20240.555 Dividend
Mar 14, 2024108.45108.64106.66107.25106.694,500
Mar 13, 2024109.49109.49108.88108.93108.373,300
Mar 12, 2024109.32109.32108.70109.22108.656,000
Mar 11, 2024109.73109.73109.61109.72109.151,500
Mar 08, 2024110.88110.93110.05110.05109.482,000
Mar 07, 2024110.28110.45109.96109.96109.392,600
Mar 06, 2024109.63109.63108.76109.42108.852,800
Mar 05, 2024109.86109.86108.85108.99108.436,900
Mar 04, 2024109.93109.93108.89108.89108.332,600
Mar 01, 2024108.77108.77108.18108.70108.141,900
Feb 29, 2024109.45109.62108.45109.00108.445,000
Feb 28, 2024108.09108.56108.05108.05107.492,400
Feb 27, 2024108.28108.95108.24108.75108.1922,600
Feb 26, 2024107.97108.63107.75108.26107.703,800
Feb 23, 2024107.78108.97107.78108.60108.046,100
Feb 22, 2024108.23108.23107.67108.10107.541,900
Feb 21, 2024107.88108.29107.81108.29107.732,200
Feb 20, 2024108.64109.19108.41108.41107.851,100
Feb 16, 2024109.32110.04109.32109.53108.961,800
Feb 15, 2024110.36110.36110.34110.34109.771,300
Feb 14, 2024106.52107.41106.52107.41106.851,100
Feb 13, 2024106.99106.99104.84105.26104.722,700
Feb 12, 2024107.92110.29107.92110.01109.442,700
Feb 09, 2024106.62108.00106.62107.95107.398,000
Feb 08, 2024106.00106.67106.00106.64106.097,800
Feb 07, 2024106.44106.44104.92105.60105.053,300
Feb 06, 2024105.85106.43105.85106.11105.562,500
Feb 05, 2024106.57106.57105.47106.15105.605,900
Feb 02, 2024107.04107.73107.03107.63107.072,100
Feb 01, 2024108.45108.49106.28108.48107.928,300
Jan 31, 2024110.53110.65107.80107.80107.2413,100
Jan 30, 2024110.49111.04110.49110.89110.324,100
Jan 29, 2024110.48111.18110.17111.13110.554,100
Jan 26, 2024110.58110.58109.99110.08109.511,900
Jan 25, 2024111.06111.06109.37110.07109.503,500
Jan 24, 2024111.18111.18109.38109.38108.811,300
Jan 23, 2024111.86111.86109.84109.92109.3534,800
Jan 22, 2024110.25110.59109.86110.59110.022,400
Jan 19, 2024107.82108.45107.81108.44107.881,800
Jan 18, 2024107.27107.48106.50107.36106.805,200
Jan 17, 2024106.24106.93106.24106.81106.264,300
Jan 16, 2024108.14108.14107.27107.34106.782,800
Jan 12, 2024109.34109.34108.02108.54107.983,900
Jan 11, 2024109.26109.26107.50108.51107.955,100
Jan 10, 2024108.56109.25108.40109.09108.538,300
Jan 09, 2024108.95108.95108.78108.85108.292,000
Jan 08, 2024108.70109.98108.70109.98109.415,800
Jan 05, 2024108.80109.90108.80108.97108.413,400
Jan 04, 2024110.16110.16109.46109.46108.8911,000
Jan 03, 2024111.02111.25109.39109.52108.951,900
Jan 02, 2024112.26113.01112.11112.11111.533,700
Dec 29, 2023113.70113.72112.52112.52111.944,600
Dec 28, 2023113.97114.21113.74113.88113.295,900
Dec 27, 2023114.14114.45113.92113.92113.332,700
Dec 26, 2023113.11114.41113.11114.07113.483,700
Dec 22, 2023113.00113.55112.97112.97112.397,600
Dec 21, 2023112.00112.07111.29112.07111.494,300
Dec 20, 2023112.30113.84111.02111.02110.4524,300
Dec 19, 2023110.96112.53110.96112.38111.808,500
Dec 18, 2023111.02111.12110.48110.56109.992,500
Dec 15, 2023111.63111.63110.40110.97110.405,800
Dec 15, 20230.866 Dividend
Dec 14, 2023113.22113.26112.01112.50111.063,100
Dec 13, 2023106.71110.53106.71110.53109.113,600
Dec 12, 2023106.53107.22106.53106.84105.472,900
Dec 11, 2023106.74107.24106.66106.99105.624,600
Dec 08, 2023105.96106.90105.96106.88105.517,800
Dec 07, 2023105.17106.01104.91106.01104.652,600
Dec 06, 2023105.39106.37104.94105.22103.876,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...