S&P 1500 Value Tilt ETF SPDR (NY: VLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.29	89.66	88.40	89.66	979	-0.30(-0.33%)
May 28, 2020	90.70	91.15	89.95	89.95	7,418	-1.09(-1.19%)
May 27, 2020	90.68	91.04	89.30	91.04	10,468	+2.18(+2.45%)
May 26, 2020	88.86	88.86	88.86	88.86	237	+2.98(+3.47%)
May 22, 2020	85.45	85.89	85.44	85.89	326	-0.12(-0.14%)
May 21, 2020	85.81	86.01	85.80	86.01	378	-0.26(-0.31%)
May 20, 2020	85.06	86.32	85.06	86.27	560	+1.42(+1.68%)
May 19, 2020	85.82	86.02	84.85	84.85	1,540	-0.95(-1.10%)
May 18, 2020	82.94	85.79	82.94	85.79	1,490	+4.29(+5.26%)
May 15, 2020	81.36	81.58	81.30	81.50	544	+0.11(+0.14%)
May 14, 2020	78.78	81.39	78.77	81.39	962	+1.12(+1.40%)
May 13, 2020	81.81	81.81	80.27	80.27	3,723	-2.67(-3.21%)
May 12, 2020	84.65	84.65	82.94	82.94	556	-2.17(-2.55%)
May 11, 2020	84.59	85.51	84.59	85.10	1,220	-0.56(-0.65%)
May 08, 2020	84.94	85.66	84.94	85.66	326	+2.12(+2.54%)
May 07, 2020	83.96	83.96	83.54	83.54	2,714	+1.29(+1.56%)
May 06, 2020	83.43	83.43	82.26	82.26	674	-1.24(-1.48%)
May 05, 2020	84.82	84.83	83.49	83.49	4,706	+0.46(+0.55%)
May 04, 2020	82.51	83.04	82.06	83.04	9,395	-0.20(-0.24%)
May 01, 2020	83.76	84.21	82.82	83.24	8,164	-3.08(-3.57%)
Apr 30, 2020	86.66	86.86	86.10	86.32	3,278	-1.87(-2.12%)
Apr 29, 2020	86.88	88.42	86.88	88.19	1,326	+2.93(+3.44%)
Apr 28, 2020	86.15	86.15	84.97	85.26	2,192	+0.81(+0.96%)
Apr 27, 2020	83.06	84.83	83.06	84.45	3,481	+2.52(+3.07%)
Apr 24, 2020	81.58	82.11	80.96	81.93	1,741	+1.08(+1.34%)
Apr 23, 2020	80.98	82.28	80.85	80.85	3,787	+0.29(+0.36%)
Apr 22, 2020	79.40	80.56	79.40	80.56	25,813	+1.65(+2.09%)
Apr 21, 2020	79.89	80.09	78.69	78.91	2,675	-2.59(-3.18%)
Apr 20, 2020	81.63	82.04	81.06	81.50	6,682	-1.65(-1.98%)
Apr 17, 2020	82.12	83.15	82.04	83.15	3,374	+2.66(+3.31%)
Apr 16, 2020	80.71	80.71	79.53	80.48	836	+0.03(+0.04%)
Apr 15, 2020	80.41	80.60	80.37	80.45	1,105	-2.53(-3.04%)
Apr 14, 2020	82.15	83.09	82.08	82.98	5,634	+1.84(+2.27%)
Apr 13, 2020	81.93	81.93	80.64	81.14	1,404	-1.44(-1.75%)
Apr 09, 2020	82.32	83.53	81.91	82.58	2,503	+2.06(+2.55%)
Apr 08, 2020	77.95	80.81	77.95	80.52	4,629	+2.56(+3.29%)
Apr 07, 2020	79.77	79.77	77.95	77.95	7,299	+0.45(+0.59%)
Apr 06, 2020	76.72	77.51	75.96	77.50	6,223	+4.92(+6.78%)
Apr 03, 2020	75.51	75.51	71.86	72.58	2,612	-0.83(-1.13%)
Apr 02, 2020	72.39	73.41	72.35	73.41	3,366	+1.40(+1.95%)
Apr 01, 2020	72.68	72.68	71.92	72.01	1,221	-3.62(-4.79%)
Mar 31, 2020	76.90	76.91	75.40	75.63	665	-1.32(-1.71%)
Mar 30, 2020	76.19	76.95	76.19	76.94	557	+2.12(+2.84%)
Mar 27, 2020	74.92	77.03	74.82	74.82	6,204	-1.83(-2.39%)
Mar 26, 2020	73.95	76.65	73.94	76.65	3,854	+3.81(+5.23%)
Mar 25, 2020	72.31	75.55	70.81	72.84	5,823	+1.21(+1.69%)
Mar 24, 2020	68.48	71.63	68.48	71.63	1,992	+5.80(+8.82%)
Mar 23, 2020	66.34	67.09	65.32	65.83	2,332	-3.01(-4.38%)
Mar 20, 2020	72.73	72.73	68.84	68.84	2,524	-2.25(-3.17%)
Mar 19, 2020	70.41	72.06	68.93	71.09	6,455	+1.84(+2.66%)
Mar 18, 2020	71.22	71.22	68.41	69.25	1,245	-5.21(-7.00%)
Mar 17, 2020	72.27	75.19	70.58	74.46	19,306	+3.34(+4.70%)
Mar 16, 2020	74.71	75.38	71.12	71.12	19,782	-8.71(-10.91%)
Mar 13, 2020	78.34	79.83	74.60	79.83	6,585	+5.73(+7.73%)
Mar 12, 2020	74.38	78.33	74.10	74.10	5,558	-8.18(-9.94%)
Mar 11, 2020	83.93	85.00	82.27	82.27	1,198	-4.28(-4.94%)
Mar 10, 2020	87.51	87.67	83.07	86.55	4,866	+3.25(+3.90%)
Mar 09, 2020	84.38	87.40	82.46	83.30	17,246	-7.25(-8.00%)
Mar 06, 2020	88.53	90.55	88.52	90.55	3,073	-1.52(-1.65%)
Mar 05, 2020	92.25	92.25	92.07	92.07	118	-3.51(-3.67%)
Mar 04, 2020	93.57	95.58	93.32	95.58	3,390	+3.48(+3.78%)
Mar 03, 2020	95.29	96.01	92.05	92.09	12,546	-2.49(-2.63%)