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 (%)
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%)
May 02, 2014 60.47 60.47 60.47 60.47 0 +0.00(+0.00%)
Apr 30, 2014 60.47 60.47 60.47 60.47 0 +0.00(+0.00%)
Apr 29, 2014 60.51 60.51 60.47 60.47 547 +0.33(+0.54%)
Apr 28, 2014 60.14 60.14 60.14 60.14 2 +0.00(+0.00%)
Apr 24, 2014 60.14 60.14 60.14 60.14 0 +0.00(+0.00%)
Apr 22, 2014 60.14 60.14 60.14 60.14 0 +0.00(+0.00%)
Apr 21, 2014 60.14 60.14 60.14 60.14 134 +0.56(+0.94%)
Apr 16, 2014 59.59 59.58 59.58 59.58 1,210 +1.00(+1.71%)
Apr 15, 2014 58.58 58.58 58.58 58.58 302 +0.05(+0.08%)
Apr 14, 2014 58.54 58.54 58.54 58.54 134 +0.11(+0.19%)
Apr 11, 2014 58.34 58.43 58.34 58.43 450 -1.00(-1.68%)
Apr 09, 2014 59.42 59.42 59.42 59.42 134 -0.02(-0.04%)
Apr 08, 2014 59.44 59.44 59.44 59.44 5 +0.00(+0.00%)
Apr 07, 2014 59.44 59.44 59.44 59.44 169 -1.39(-2.28%)
Apr 04, 2014 60.83 60.83 60.83 60.83 48 +0.00(+0.00%)
Apr 03, 2014 60.83 60.83 60.83 60.83 134 +0.04(+0.07%)
Apr 02, 2014 60.79 60.79 60.79 60.79 188 +0.79(+1.32%)
Apr 01, 2014 60.00 60.00 60.00 60.00 138 +0.00(+0.00%)
Mar 31, 2014 60.00 60.00 60.00 60.00 26 +0.00(+0.00%)
Mar 26, 2014 60.00 60.00 60.00 60.00 269 +0.17(+0.28%)
Mar 24, 2014 59.83 59.83 59.83 59.83 134 +0.85(+1.45%)
Mar 20, 2014 58.98 58.98 58.98 58.98 0 +0.00(+0.00%)
Mar 18, 2014 58.98 58.98 58.98 58.98 0 +0.00(+0.00%)
Mar 17, 2014 58.98 58.98 58.98 58.98 17 +0.00(+0.00%)
Mar 14, 2014 58.98 58.98 58.98 58.98 9 +0.00(+0.00%)
Mar 13, 2014 59.11 59.11 58.98 58.98 337 +0.06(+0.10%)
Mar 12, 2014 58.93 58.93 58.92 58.92 426 -0.76(-1.28%)
Mar 10, 2014 59.68 59.68 59.68 59.68 0 +0.00(+0.00%)
Mar 07, 2014 59.68 59.68 59.68 59.68 306 -0.13(-0.21%)
Mar 06, 2014 59.80 59.80 59.80 59.80 363 +0.58(+0.97%)
Mar 04, 2014 59.15 59.23 59.23 59.23 405 +0.50(+0.86%)
Mar 03, 2014 58.72 58.72 58.72 58.72 129 +0.00(+0.00%)
Feb 28, 2014 58.64 58.72 58.64 58.72 1,653 +0.25(+0.43%)
Feb 26, 2014 58.47 58.47 58.47 58.47 405 +0.06(+0.09%)
Feb 25, 2014 58.58 58.58 58.42 58.42 359 -0.65(-1.10%)
Feb 24, 2014 59.08 59.08 59.07 59.07 1,167 +0.61(+1.04%)
Feb 21, 2014 58.46 58.46 58.46 58.46 621 +0.35(+0.61%)
Feb 20, 2014 58.39 58.39 58.11 58.11 614 +0.38(+0.65%)
Feb 19, 2014 57.73 57.73 57.73 57.73 9 +0.00(+0.00%)
Feb 18, 2014 57.79 57.79 57.73 57.73 2,142 -0.28(-0.48%)
Feb 14, 2014 58.01 58.01 58.01 58.01 0 +0.00(+0.00%)
Feb 13, 2014 58.01 58.01 58.01 58.01 3,554 +1.38(+2.43%)
Feb 12, 2014 56.64 56.64 56.64 56.64 94 +0.00(+0.00%)
Feb 11, 2014 56.64 56.64 56.64 56.64 94 +0.00(+0.00%)
Feb 10, 2014 56.95 57.02 56.64 56.64 589 -0.36(-0.63%)
Feb 07, 2014 57.04 57.04 57.00 57.00 1,305 +1.85(+3.35%)
Feb 05, 2014 55.15 55.15 55.15 55.15 405 -1.25(-2.22%)
Feb 03, 2014 56.40 56.40 56.40 56.40 0 +0.00(+0.00%)
Jan 29, 2014 56.55 56.40 56.40 56.40 810 -0.25(-0.44%)
Jan 28, 2014 56.65 56.65 56.65 56.65 453 +0.11(+0.19%)
Jan 27, 2014 56.99 56.99 56.54 56.54 857 -0.46(-0.81%)
Jan 24, 2014 57.00 57.00 57.00 57.00 206 -1.04(-1.80%)
Jan 23, 2014 58.04 58.04 58.04 58.04 329 -0.83(-1.41%)
Jan 22, 2014 58.41 58.87 58.41 58.87 703 +0.36(+0.62%)
Jan 21, 2014 58.51 58.51 58.51 58.51 155 -0.26(-0.44%)
Jan 17, 2014 58.77 58.77 58.77 58.77 0 +0.00(+0.00%)
Jan 16, 2014 58.91 58.91 58.77 58.77 1,311 -0.30(-0.50%)
Jan 15, 2014 59.06 59.06 59.06 59.06 135 +0.96(+1.66%)
Jan 14, 2014 58.10 58.10 58.10 58.10 104 +0.00(+0.00%)
Jan 13, 2014 58.55 58.55 58.10 58.10 648 -0.47(-0.81%)
Jan 10, 2014 58.59 58.59 58.58 58.58 15,456 -0.11(-0.19%)
Jan 09, 2014 58.52 58.69 58.50 58.69 1,718 +0.41(+0.71%)
Jan 08, 2014 58.27 58.27 58.27 58.27 4 +0.00(+0.00%)
Jan 07, 2014 58.27 58.27 58.27 58.27 1 +0.00(+0.00%)
Jan 06, 2014 58.27 58.27 58.27 58.27 104 +0.00(+0.00%)
Jan 03, 2014 58.27 58.27 58.27 58.27 10 +0.00(+0.00%)
Jan 02, 2014 58.56 58.56 58.27 58.27 503 -0.47(-0.80%)
Dec 31, 2013 58.75 58.75 58.75 58.75 405 +0.23(+0.39%)
Dec 30, 2013 58.52 58.52 58.52 58.52 337 -0.10(-0.18%)
Dec 27, 2013 58.53 58.65 58.53 58.62 2,991 -0.05(-0.09%)
Dec 26, 2013 58.65 58.67 58.65 58.67 720 +0.38(+0.66%)
Dec 24, 2013 58.29 58.29 58.29 58.29 67 +0.00(+0.00%)
Dec 23, 2013 58.01 58.29 58.01 58.29 540 +0.30(+0.51%)
Dec 20, 2013 56.67 57.99 57.99 57.99 51 +1.31(+2.31%)
Dec 18, 2013 56.67 56.68 56.68 56.68 829 -0.32(-0.56%)
Dec 17, 2013 57.00 57.00 57.00 57.00 93 +0.00(+0.00%)
Dec 16, 2013 57.00 57.00 57.00 57.00 698 +0.46(+0.82%)
Dec 12, 2013 56.59 56.54 56.54 56.54 552 -0.88(-1.52%)
Dec 11, 2013 57.41 57.41 57.41 57.41 82 +0.00(+0.00%)
Dec 10, 2013 57.41 57.41 57.41 57.41 178 -0.18(-0.31%)
Dec 09, 2013 57.55 57.59 57.55 57.59 569 +0.67(+1.18%)
Dec 05, 2013 56.92 56.92 56.92 56.92 0 -0.09(-0.16%)
Dec 04, 2013 57.26 57.26 56.99 57.01 1,244 -0.36(-0.63%)
Dec 02, 2013 57.38 57.38 57.38 57.38 0 -0.14(-0.24%)
Nov 29, 2013 57.51 57.51 57.51 57.51 428 +0.07(+0.11%)
Nov 26, 2013 57.64 57.45 57.45 57.45 2,349 +0.41(+0.72%)
Nov 19, 2013 57.04 57.04 57.04 57.04 414 -0.12(-0.20%)
Nov 18, 2013 57.17 57.17 57.15 57.15 450 +0.97(+1.72%)
Nov 06, 2013 56.19 56.19 56.19 56.19 138 +0.48(+0.86%)
Nov 05, 2013 55.70 55.70 55.70 55.70 4,146 -0.14(-0.26%)
Oct 31, 2013 55.85 55.85 55.85 55.85 138 -0.22(-0.39%)
Oct 29, 2013 56.07 56.07 56.07 56.07 276 +0.25(+0.45%)
Oct 25, 2013 55.81 55.81 55.81 55.81 138 +0.25(+0.46%)
Oct 24, 2013 55.56 55.56 55.56 55.56 138 +0.14(+0.26%)
Oct 23, 2013 55.41 55.41 55.41 55.41 179 -0.23(-0.42%)
Oct 22, 2013 55.65 55.65 55.65 55.65 4,446 +1.11(+2.04%)
Oct 17, 2013 54.73 54.53 54.53 54.53 829 +0.33(+0.61%)
Oct 15, 2013 54.20 54.20 54.20 54.20 4,146 -0.15(-0.28%)
Oct 14, 2013 54.35 54.35 54.35 54.35 442 +0.36(+0.66%)
Oct 11, 2013 54.00 54.00 54.00 54.00 1,382 +0.35(+0.66%)
Oct 04, 2013 53.68 53.64 53.64 53.64 276 +0.17(+0.31%)
Sep 27, 2013 53.74 53.48 53.48 53.48 1,105 -0.11(-0.20%)
Sep 25, 2013 53.58 53.58 53.58 53.58 1,382 -0.84(-1.54%)
Sep 20, 2013 54.47 54.42 54.42 54.42 691 +0.37(+0.68%)
Sep 18, 2013 54.15 54.05 54.05 54.05 10,553 +0.17(+0.32%)
Sep 16, 2013 54.32 53.88 53.88 53.88 2,499 +0.45(+0.85%)
Sep 12, 2013 53.47 53.43 53.43 53.43 1,666 +0.69(+1.31%)
Sep 09, 2013 52.74 52.74 52.74 52.74 1,388 +0.22(+0.41%)
Sep 06, 2013 52.48 52.52 52.48 52.52 3,610 +0.24(+0.45%)
Sep 05, 2013 52.49 52.49 52.28 52.28 14,441 +0.09(+0.17%)
Sep 04, 2013 52.22 52.22 52.20 52.20 488 +0.41(+0.79%)
Sep 03, 2013 51.95 51.95 51.79 51.79 16,524 -0.24(-0.47%)
Aug 29, 2013 52.03 52.03 52.03 52.03 277 -0.06(-0.11%)
Aug 20, 2013 52.09 52.09 52.09 52.09 138 -1.06(-1.99%)
Aug 15, 2013 53.15 53.15 53.15 53.15 138 -0.48(-0.89%)
Aug 09, 2013 53.62 53.62 53.62 53.62 0 +0.11(+0.20%)
Aug 07, 2013 53.41 53.51 53.51 53.51 277 -0.26(-0.48%)
Aug 06, 2013 53.77 53.77 53.77 53.77 1,388 -0.29(-0.53%)
Aug 05, 2013 53.98 54.06 53.98 54.06 738 -0.05(-0.09%)
Aug 02, 2013 54.04 54.11 53.98 54.11 3,627 +0.74(+1.39%)
Jul 30, 2013 53.38 53.37 53.37 53.37 416 -0.05(-0.09%)
Jul 29, 2013 53.72 53.72 53.29 53.42 624 +0.05(+0.09%)
Jul 25, 2013 53.37 53.37 53.37 53.37 277 -0.09(-0.17%)
Jul 24, 2013 53.53 53.53 53.39 53.46 2,013 -0.36(-0.67%)
Jul 22, 2013 53.82 53.82 53.82 53.82 0 +0.94(+1.77%)
Jul 16, 2013 53.11 52.89 52.89 52.89 972 +0.58(+1.10%)
Jul 09, 2013 52.31 52.31 52.31 52.31 277 +1.09(+2.14%)
Jul 05, 2013 51.22 51.22 51.22 51.22 0 +0.09(+0.17%)
Jul 02, 2013 51.13 51.13 51.13 51.13 555 +0.16(+0.32%)
Jul 01, 2013 50.88 50.97 50.88 50.97 833 +0.24(+0.47%)
Jun 28, 2013 50.73 50.73 50.73 50.73 138 +0.42(+0.84%)
Jun 26, 2013 50.30 50.30 50.30 50.30 277 +0.97(+1.96%)
Jun 24, 2013 49.34 49.34 49.34 49.34 0 -2.20(-4.28%)
Jun 14, 2013 51.54 51.54 51.54 51.54 0 -0.33(-0.64%)
Jun 10, 2013 51.87 51.87 51.87 51.87 0 +0.29(+0.56%)
Jun 07, 2013 51.58 51.58 51.58 51.58 138 +0.68(+1.34%)
Jun 05, 2013 50.90 50.90 50.90 50.90 138 -0.81(-1.56%)
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.