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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	166.43	166.83	166.09	166.83	4,207	+1.03(+0.62%)
Feb 28, 2024	166.11	166.29	165.73	165.79	5,225	-0.32(-0.19%)
Feb 27, 2024	165.79	166.11	165.69	166.11	3,571	+0.47(+0.28%)
Feb 26, 2024	166.74	166.74	165.62	165.64	6,632	-0.77(-0.46%)
Feb 23, 2024	165.97	166.61	165.97	166.41	5,844	+0.29(+0.18%)
Feb 22, 2024	165.27	166.25	165.27	166.12	3,254	+1.85(+1.13%)
Feb 21, 2024	163.75	164.27	163.59	164.27	3,585	+0.65(+0.40%)
Feb 20, 2024	164.37	164.37	163.53	163.62	4,546	-0.62(-0.38%)
Feb 16, 2024	165.08	165.08	164.06	164.23	6,513	-0.70(-0.43%)
Feb 15, 2024	163.85	165.09	163.85	164.94	3,419	+2.05(+1.26%)
Feb 14, 2024	163.00	163.00	162.09	162.89	4,001	+1.39(+0.86%)
Feb 13, 2024	163.51	163.51	160.57	161.50	30,599	-2.71(-1.65%)
Feb 12, 2024	164.01	164.78	163.96	164.22	5,905	+0.97(+0.60%)
Feb 09, 2024	163.43	163.43	162.56	163.24	4,048	+0.58(+0.36%)
Feb 08, 2024	163.34	163.34	162.00	162.66	11,021	+0.20(+0.12%)
Feb 07, 2024	162.21	162.62	162.21	162.46	2,266	+0.75(+0.46%)
Feb 06, 2024	161.57	161.85	161.41	161.71	6,254	+0.27(+0.17%)
Feb 05, 2024	161.80	161.80	161.15	161.45	2,854	-1.21(-0.74%)
Feb 02, 2024	161.29	162.99	161.29	162.65	4,994	+1.06(+0.66%)
Feb 01, 2024	160.56	161.59	160.50	161.59	2,948	+0.99(+0.62%)
Jan 31, 2024	162.04	162.15	160.59	160.59	3,064	-2.18(-1.34%)
Jan 30, 2024	162.50	162.88	162.24	162.78	3,006	+0.60(+0.37%)
Jan 29, 2024	161.83	162.30	161.19	162.18	7,849	+0.73(+0.45%)
Jan 26, 2024	161.58	161.77	161.13	161.45	3,722	+0.23(+0.14%)
Jan 25, 2024	160.96	161.22	160.39	161.22	6,958	+1.40(+0.88%)
Jan 24, 2024	160.82	160.88	159.82	159.82	3,397	-0.21(-0.13%)
Jan 23, 2024	160.02	160.13	159.39	160.03	4,913	+0.37(+0.23%)
Jan 22, 2024	159.78	159.78	159.50	159.66	2,601	+0.81(+0.51%)
Jan 19, 2024	158.30	158.92	157.46	158.85	9,005	+1.69(+1.07%)
Jan 18, 2024	157.06	157.17	155.91	157.17	3,599	+0.74(+0.47%)
Jan 17, 2024	156.88	156.88	155.83	156.43	6,026	-1.02(-0.65%)
Jan 16, 2024	157.76	157.92	157.37	157.45	6,196	-1.15(-0.73%)
Jan 12, 2024	159.06	159.46	158.36	158.60	5,234	-0.17(-0.11%)
Jan 11, 2024	159.04	159.04	158.12	158.78	3,911	-0.36(-0.23%)
Jan 10, 2024	158.62	159.31	158.62	159.14	5,594	+0.23(+0.15%)
Jan 09, 2024	158.63	159.16	158.53	158.91	18,533	-0.88(-0.55%)
Jan 08, 2024	158.62	159.78	158.20	159.78	13,770	+1.36(+0.86%)
Jan 05, 2024	158.05	159.26	157.98	158.42	12,307	+0.42(+0.27%)
Jan 04, 2024	158.63	159.03	158.00	158.00	6,295	-0.31(-0.19%)
Jan 03, 2024	159.31	159.31	158.14	158.30	8,677	-1.29(-0.81%)
Jan 02, 2024	158.66	159.87	158.66	159.60	2,758	+0.06(+0.04%)
Dec 29, 2023	159.40	159.53	159.11	159.53	11,599	-0.36(-0.22%)
Dec 28, 2023	159.84	160.21	159.84	159.89	7,746	-0.06(-0.04%)
Dec 27, 2023	159.88	159.99	159.56	159.95	5,505	+0.23(+0.15%)
Dec 26, 2023	159.50	159.72	159.31	159.72	1,860	+0.95(+0.60%)
Dec 22, 2023	158.70	159.43	158.66	158.77	8,687	+0.51(+0.32%)
Dec 21, 2023	157.88	158.27	157.12	158.25	16,301	+1.57(+1.00%)
Dec 20, 2023	159.01	159.12	156.68	156.68	19,906	-2.23(-1.40%)
Dec 19, 2023	158.06	159.04	158.06	158.91	20,671	+1.50(+0.95%)
Dec 18, 2023	157.67	157.72	157.41	157.41	17,913	+0.33(+0.21%)
Dec 15, 2023	157.16	157.51	156.63	157.09	5,943	-0.46(-0.29%)
Dec 14, 2023	157.07	158.07	157.07	157.54	5,541	+2.01(+1.29%)
Dec 13, 2023	153.19	155.55	152.87	155.54	3,637	+2.56(+1.67%)
Dec 12, 2023	152.50	153.01	152.50	152.98	10,127	-0.01(-0.01%)
Dec 11, 2023	152.51	153.00	152.39	152.99	6,113	+0.85(+0.56%)
Dec 08, 2023	151.56	152.29	151.56	152.14	3,127	+0.68(+0.45%)
Dec 07, 2023	151.23	151.56	151.10	151.46	5,315	+1.12(+0.75%)
Dec 06, 2023	151.50	151.50	150.34	150.34	6,025	-0.50(-0.33%)
Dec 05, 2023	151.05	151.14	150.84	150.84	5,816	-0.94(-0.62%)
Dec 04, 2023	151.72	151.78	151.23	151.78	7,697	-0.12(-0.08%)