SPDR® SSGA US Small Cap Low Volatil ETF (SMLV)
108.61
+0.23
(+0.21%)
USD |
NYSEARCA |
Apr 24, 16:00
SMLV Price: 108.61 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 108.12 | 108.61 | 107.65 | 108.61 | 2888.00 |
| Apr 23, 2024 | 107.10 | 108.76 | 107.10 | 108.38 | 5525.00 |
| Apr 22, 2024 | 107.12 | 107.88 | 106.99 | 107.34 | 9402.00 |
| Apr 19, 2024 | 103.55 | 106.57 | 103.55 | 106.57 | 5650.00 |
| Apr 18, 2024 | 103.25 | 104.40 | 103.25 | 104.06 | 3629.00 |
| Apr 17, 2024 | 104.38 | 104.38 | 103.54 | 103.54 | 3440.00 |
| Apr 16, 2024 | 104.06 | 104.22 | 103.76 | 103.98 | 2954.00 |
| Apr 15, 2024 | 105.64 | 105.64 | 104.11 | 104.55 | 2081.00 |
| Apr 12, 2024 | 105.29 | 105.34 | 104.78 | 105.01 | 3313.00 |
| Apr 11, 2024 | 105.45 | 106.02 | 105.45 | 105.75 | 1777.00 |
| Apr 10, 2024 | 106.56 | 106.56 | 105.14 | 105.57 | 1720.00 |
| Apr 09, 2024 | 109.31 | 109.53 | 109.21 | 109.44 | 7786.00 |
| Apr 08, 2024 | 108.10 | 109.39 | 108.10 | 109.13 | 4530.00 |
| Apr 05, 2024 | 108.12 | 108.40 | 107.80 | 108.15 | 3197.00 |
| Apr 04, 2024 | 108.60 | 109.62 | 108.26 | 108.26 | 3168.00 |
| Apr 03, 2024 | 108.22 | 108.78 | 108.22 | 108.40 | 4054.00 |
| Apr 02, 2024 | 109.00 | 109.04 | 108.16 | 108.54 | 8948.00 |
| Apr 01, 2024 | 112.07 | 112.07 | 109.99 | 110.19 | 7801.00 |
| Mar 28, 2024 | 111.65 | 112.19 | 111.48 | 112.04 | 3829.00 |
| Mar 27, 2024 | 108.99 | 111.18 | 108.99 | 111.18 | 6108.00 |
| Mar 26, 2024 | 109.01 | 109.14 | 108.65 | 108.65 | 7413.00 |
| Mar 25, 2024 | 108.58 | 109.36 | 108.58 | 109.00 | 39667.00 |
| Mar 22, 2024 | 109.87 | 109.87 | 109.06 | 109.06 | 1423.00 |
| Mar 21, 2024 | 110.39 | 110.51 | 110.39 | 110.51 | 957.00 |
| Mar 20, 2024 | 107.22 | 109.79 | 106.89 | 109.23 | 5474.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
57.86
Minimum
Mar 23 2020
121.42
Maximum
Nov 05 2021
101.43
Average
104.42
Median
Aug 18 2023