SPDR® SSGA US Small Cap Low Volatil ETF (SMLV)
140.58
+1.53
(+1.10%)
USD |
NYSEARCA |
Nov 25, 16:00
141.70
+1.12
(+0.79%)
Pre-Market: 20:00
SMLV Price: 140.58 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 25, 2024 | 140.63 | 142.43 | 140.58 | 140.58 | 5390.00 |
| Nov 22, 2024 | 138.53 | 139.27 | 138.43 | 139.06 | 6935.00 |
| Nov 21, 2024 | 135.56 | 137.40 | 135.56 | 136.94 | 13430.00 |
| Nov 20, 2024 | 134.28 | 134.69 | 133.79 | 134.69 | 2397.00 |
| Nov 19, 2024 | 133.50 | 135.01 | 133.50 | 135.01 | 3548.00 |
| Nov 18, 2024 | 135.67 | 135.90 | 135.01 | 135.01 | 2543.00 |
| Nov 15, 2024 | 137.01 | 137.01 | 134.63 | 135.35 | 2554.00 |
| Nov 14, 2024 | 136.03 | 138.02 | 136.03 | 136.26 | 3740.00 |
| Nov 13, 2024 | 139.31 | 139.31 | 137.19 | 137.19 | 4352.00 |
| Nov 12, 2024 | 140.29 | 140.29 | 138.13 | 138.13 | 6344.00 |
| Nov 11, 2024 | 138.18 | 140.04 | 138.18 | 139.60 | 3523.00 |
| Nov 08, 2024 | 136.63 | 137.29 | 136.29 | 136.85 | 2766.00 |
| Nov 07, 2024 | 139.15 | 139.15 | 135.96 | 135.96 | 14841.00 |
| Nov 06, 2024 | 134.78 | 139.22 | 134.78 | 139.22 | 4011.00 |
| Nov 05, 2024 | 125.03 | 127.23 | 125.03 | 127.23 | 1521.00 |
| Nov 04, 2024 | 124.96 | 125.03 | 124.56 | 124.56 | 1878.00 |
| Nov 01, 2024 | 125.17 | 125.17 | 124.74 | 124.91 | 3657.00 |
| Oct 31, 2024 | 126.37 | 126.70 | 125.25 | 125.25 | 4008.00 |
| Oct 30, 2024 | 126.05 | 127.85 | 126.05 | 126.89 | 2457.00 |
| Oct 29, 2024 | 126.24 | 126.42 | 126.19 | 126.37 | 6677.00 |
| Oct 28, 2024 | 125.16 | 126.98 | 125.16 | 126.76 | 30503.00 |
| Oct 25, 2024 | 125.90 | 125.90 | 123.89 | 123.90 | 4608.00 |
| Oct 24, 2024 | 124.90 | 125.29 | 124.58 | 125.29 | 1737.00 |
| Oct 23, 2024 | 125.10 | 125.27 | 124.61 | 125.27 | 2840.00 |
| Oct 22, 2024 | 125.26 | 125.26 | 124.59 | 125.13 | 2179.00 |
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
140.58
Maximum
Nov 25 2024
104.45
Average
107.96
Median