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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	126.59	127.60	126.45	127.52	31,245	+1.11(+0.88%)
Jan 02, 2025	128.45	128.45	125.88	126.40	40,922	-1.23(-0.96%)
Dec 31, 2024				127.63	0	-0.14(-0.11%)
Dec 30, 2024	127.30	127.94	127.11	127.78	2,248	-0.11(-0.08%)
Dec 27, 2024	128.61	128.61	126.90	127.88	3,761	-1.83(-1.41%)
Dec 26, 2024	128.97	129.71	128.35	129.71	3,400	+0.92(+0.72%)
Dec 24, 2024	128.51	128.79	127.58	128.79	6,249	+0.96(+0.75%)
Dec 23, 2024	127.54	127.84	127.31	127.83	4,099	-0.23(-0.18%)
Dec 20, 2024	126.80	129.18	125.83	128.06	20,602	+0.92(+0.73%)
Dec 19, 2024	128.44	128.47	127.14	127.14	14,741	-0.37(-0.29%)
Dec 18, 2024	133.82	138.56	127.50	127.50	7,520	-5.83(-4.37%)
Dec 17, 2024	134.58	134.58	133.33	133.33	2,284	-2.04(-1.51%)
Dec 16, 2024	134.76	135.61	134.76	135.37	4,158	+0.66(+0.49%)
Dec 13, 2024	134.93	134.93	134.02	134.71	3,976	-0.72(-0.53%)
Dec 12, 2024	135.85	135.87	135.43	135.43	3,047	-1.47(-1.08%)
Dec 11, 2024	135.68	137.56	135.68	136.91	3,376	+1.37(+1.01%)
Dec 10, 2024	136.31	136.53	134.77	135.53	2,526	+0.07(+0.05%)
Dec 09, 2024	137.44	137.44	135.37	135.47	6,295	-0.90(-0.66%)
Dec 06, 2024	137.82	137.82	135.53	136.36	6,561	-0.13(-0.10%)
Dec 05, 2024	138.11	138.11	136.50	136.50	4,540	-0.85(-0.62%)
Dec 04, 2024	136.74	137.35	136.23	137.35	3,976	+1.07(+0.79%)
Dec 03, 2024	136.87	137.38	136.16	136.28	5,373	-1.57(-1.14%)
Dec 02, 2024	137.85	138.40	136.27	137.85	11,994	-0.02(-0.01%)
Nov 29, 2024	137.92	137.92	137.86	137.86	702	-0.01(-0.01%)
Nov 27, 2024	139.57	139.57	137.87	137.87	2,594	-0.59(-0.43%)
Nov 26, 2024	139.12	139.12	137.64	138.46	5,610	-0.94(-0.68%)
Nov 25, 2024	139.45	141.24	139.41	139.41	5,435	+1.51(+1.10%)
Nov 22, 2024	137.37	138.10	137.27	137.89	6,993	+2.10(+1.54%)
Nov 21, 2024	134.42	136.25	134.42	135.79	13,544	+2.24(+1.67%)
Nov 20, 2024	133.15	133.56	132.67	133.56	2,417	-0.32(-0.24%)
Nov 19, 2024	132.38	133.88	132.38	133.88	3,578	+0.00(+0.00%)
Nov 18, 2024	134.76	134.76	133.88	133.88	2,564	-0.34(-0.25%)
Nov 15, 2024	135.86	135.86	133.50	134.22	2,575	-0.90(-0.66%)
Nov 14, 2024	136.86	136.86	134.89	135.11	3,771	-0.92(-0.68%)
Nov 13, 2024	138.14	138.14	136.04	136.04	4,388	-0.93(-0.68%)
Nov 12, 2024	138.55	139.11	136.97	136.97	6,397	-1.46(-1.06%)
Nov 11, 2024	137.50	138.87	137.02	138.43	3,552	+2.73(+2.01%)
Nov 08, 2024	135.48	136.14	135.15	135.70	2,789	+0.88(+0.65%)
Nov 07, 2024	137.98	137.98	134.82	134.82	14,966	-3.23(-2.34%)
Nov 06, 2024	133.65	138.05	133.65	138.05	4,044	+11.89(+9.43%)
Nov 05, 2024	123.98	126.16	123.98	126.16	1,533	+2.64(+2.14%)
Nov 04, 2024	123.91	123.98	123.52	123.52	1,893	-0.35(-0.28%)