SPDR® SSGA US Small Cap Low Volatil ETF (SMLV)
124.56
-0.35
(-0.28%)
USD |
NYSEARCA |
Nov 04, 16:00
SMLV Price: 124.56 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 4007.00 |
| 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 |
| Oct 21, 2024 | 127.81 | 127.81 | 124.87 | 124.87 | 4909.00 |
| Oct 18, 2024 | 128.91 | 129.06 | 127.71 | 127.71 | 1851.00 |
| Oct 17, 2024 | 128.74 | 128.74 | 127.94 | 128.66 | 1479.00 |
| Oct 16, 2024 | 128.00 | 128.80 | 128.00 | 128.52 | 13568.00 |
| Oct 15, 2024 | 125.53 | 127.83 | 125.53 | 126.31 | 3376.00 |
| Oct 14, 2024 | 124.01 | 125.21 | 124.01 | 125.07 | 2437.00 |
| Oct 11, 2024 | 122.05 | 124.32 | 122.05 | 124.32 | 1828.00 |
| Oct 10, 2024 | 121.15 | 121.50 | 121.15 | 121.50 | 701.00 |
| Oct 09, 2024 | 121.06 | 122.18 | 121.06 | 121.99 | 3766.00 |
| Oct 08, 2024 | 121.23 | 121.59 | 121.23 | 121.33 | 1642.00 |
| Oct 07, 2024 | 122.05 | 122.05 | 121.28 | 121.52 | 3430.00 |
| Oct 04, 2024 | 122.48 | 122.48 | 121.95 | 122.38 | 3134.00 |
| Oct 03, 2024 | 121.45 | 121.45 | 120.32 | 120.76 | 6130.00 |
| Oct 02, 2024 | 121.96 | 122.41 | 121.00 | 121.28 | 4718.00 |
| Oct 01, 2024 | 122.23 | 122.45 | 121.78 | 121.78 | 4805.00 |
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
128.66
Maximum
Oct 17 2024
104.00
Average
107.72
Median