Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

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

122.68
+0.23
+(0.19%)
At close: 12:16:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025123.63122.68121.64122.68122.684,851
Mar 11, 2025123.75123.94120.00122.45122.4512,600
Mar 10, 2025125.74125.74122.18123.01123.0129,600
Mar 7, 2025125.75126.41124.47126.00126.0023,900
Mar 6, 2025126.38126.38124.82125.75125.754,000
Mar 5, 2025127.02127.23125.62126.73126.732,800
Mar 4, 2025129.68129.68126.72127.29127.2925,600
Mar 3, 2025131.94132.01129.44130.06130.063,200
Feb 28, 2025129.79131.00129.75130.91130.912,900
Feb 27, 2025129.34130.18129.34129.44129.442,100
Feb 26, 2025130.15130.15129.00129.61129.614,500
Feb 25, 2025130.23130.63129.69129.75129.754,700
Feb 24, 2025130.91130.91129.52129.52129.522,200
Feb 21, 2025132.69132.69129.77129.82129.823,200
Feb 20, 2025133.69133.69131.14132.19132.192,500
Feb 19, 2025133.09133.79132.93133.51133.513,900
Feb 18, 2025133.92134.27133.47133.95133.955,000
Feb 14, 2025133.64133.76133.07133.37133.374,100
Feb 13, 2025133.77133.85132.55133.85133.859,100
Feb 12, 2025132.29133.03132.00132.30132.306,600
Feb 11, 2025132.68134.50132.68134.31134.313,800
Feb 10, 2025132.93133.43132.93133.16133.165,200
Feb 7, 2025134.94134.94132.71133.54133.543,400
Feb 6, 2025134.98134.98134.18134.83134.832,300
Feb 5, 2025133.63134.02132.83134.01134.014,000
Feb 4, 2025130.54132.40130.54132.40132.402,300
Feb 3, 2025128.51130.46128.51130.33130.337,200
Jan 31, 2025131.96132.65131.42131.49131.491,200
Jan 30, 2025132.80133.00132.04132.04132.043,300
Jan 29, 2025131.87132.00130.31131.36131.364,700
Jan 28, 2025131.73131.83126.30131.52131.524,800
Jan 27, 2025130.21132.77130.21131.53131.534,800
Jan 24, 2025130.09131.01130.07130.60130.6022,200
Jan 23, 2025129.88130.30124.63130.21130.213,100
Jan 22, 2025131.57131.57129.93130.09130.0914,900
Jan 21, 2025130.71131.61130.71131.28131.285,000
Jan 17, 2025130.02130.02128.83129.43129.433,900
Jan 16, 2025128.43128.73128.02128.73128.732,800
Jan 15, 2025129.35129.35128.13128.90128.9030,300
Jan 14, 2025124.47126.54124.47126.54126.5411,400
Jan 13, 2025121.43123.72121.43123.72123.721,800
Jan 10, 2025124.06124.06121.92122.63122.633,300
Jan 8, 2025124.71125.94124.65125.94125.942,100
Jan 7, 2025127.57127.57124.84125.69125.6919,600
Jan 6, 2025127.67128.40126.81126.81126.813,800
Jan 3, 2025126.59127.60126.45127.52127.5231,200
Jan 2, 2025128.45128.45125.88126.40126.4040,900
Dec 31, 2024128.05128.55127.60127.63127.633,600
Dec 30, 2024127.30127.94127.11127.78127.782,200
Dec 27, 2024128.61128.61126.90127.88127.883,800
Dec 26, 2024128.97129.71128.35129.71129.713,400
Dec 24, 2024128.51128.79127.59128.79128.796,200
Dec 23, 2024127.54127.84127.32127.83127.834,100
Dec 20, 2024 1.08 Dividend
Dec 20, 2024126.80129.18125.83128.06128.0620,600
Dec 19, 2024129.53129.55128.21128.21127.1414,600
Dec 18, 2024134.95139.73128.58128.58127.507,500
Dec 17, 2024135.72135.72134.46134.46133.332,300
Dec 16, 2024135.90136.76135.90136.52135.384,100
Dec 13, 2024136.07136.07135.15135.85134.713,900
Dec 12, 2024137.00137.02136.58136.58135.433,000
Dec 11, 2024136.83138.73136.83138.06136.903,300
Dec 10, 2024137.46137.68135.91136.68135.532,500
Dec 9, 2024138.60138.60136.51136.61135.466,200
Dec 6, 2024138.99138.99136.68137.52136.376,500
Dec 5, 2024139.28139.28137.65137.65136.504,500
Dec 4, 2024137.90138.51137.38138.51137.353,900
Dec 3, 2024138.03138.55137.31137.43136.285,300
Dec 2, 2024139.02139.57137.42139.01137.8411,900
Nov 29, 2024139.09139.09139.03139.03137.86700
Nov 27, 2024140.75140.75139.04139.04137.872,600
Nov 26, 2024140.30140.30138.80139.64138.475,600
Nov 25, 2024140.63142.43140.58140.58139.405,400
Nov 22, 2024138.53139.27138.43139.06137.896,900
Nov 21, 2024135.56137.40135.56136.94135.7913,400
Nov 20, 2024134.28134.69133.79134.69133.562,400
Nov 19, 2024133.50135.01133.50135.01133.883,500
Nov 18, 2024135.90135.90135.01135.01133.882,500
Nov 15, 2024137.01137.01134.63135.35134.222,600
Nov 14, 2024138.02138.02136.03136.26135.123,700
Nov 13, 2024139.31139.31137.19137.19136.044,400
Nov 12, 2024139.72140.29138.13138.13136.976,300
Nov 11, 2024138.66140.04138.18139.60138.433,500
Nov 8, 2024136.63137.29136.29136.85135.702,800
Nov 7, 2024139.15139.15135.96135.96134.8214,800
Nov 6, 2024134.78139.22134.78139.22138.054,000
Nov 5, 2024125.03127.23125.03127.23126.161,500
Nov 4, 2024124.96125.03124.56124.56123.521,900
Nov 1, 2024125.17125.17124.74124.91123.863,700
Oct 31, 2024126.37126.70125.25125.25124.204,000
Oct 30, 2024126.05127.85126.05126.89125.832,500
Oct 29, 2024126.24126.42126.19126.37125.316,700
Oct 28, 2024125.16126.98125.16126.76125.7030,500
Oct 25, 2024125.90125.90123.89123.90122.864,600
Oct 24, 2024124.90125.29124.58125.29124.241,700
Oct 23, 2024125.10125.27124.61125.27124.222,800
Oct 22, 2024125.26125.26124.59125.13124.082,200
Oct 21, 2024127.81127.81124.87124.87123.824,900
Oct 18, 2024128.91129.06127.71127.71126.641,900
Oct 17, 2024128.74128.74127.95128.66127.581,500
Oct 16, 2024128.00128.79128.00128.52127.4413,600
Oct 15, 2024125.53127.83125.53126.31125.253,400
Oct 14, 2024124.01125.21124.01125.07124.022,400
Oct 11, 2024122.05124.32122.05124.32123.281,800
Oct 10, 2024121.15121.50121.15121.50120.48700
Oct 9, 2024121.06122.18121.06121.99120.973,800
Oct 8, 2024121.23121.59121.23121.33120.311,600
Oct 7, 2024122.05122.05121.28121.52120.503,400
Oct 4, 2024122.49122.49121.95122.38121.353,100
Oct 3, 2024121.45121.45120.32120.76119.756,100
Oct 2, 2024121.96122.41121.00121.28120.264,700
Oct 1, 2024122.23122.45121.78121.78120.764,800
Sep 30, 2024123.50124.58123.33124.22123.183,300
Sep 27, 2024124.35124.44123.17123.28122.2531,800
Sep 26, 2024122.95123.60122.95123.05122.024,300
Sep 25, 2024123.88123.88122.63122.64121.612,500
Sep 24, 2024125.66125.66123.74123.89122.8517,500
Sep 23, 2024125.89125.89124.35124.67123.622,900
Sep 20, 2024 0.89 Dividend
Sep 20, 2024126.12126.45124.78124.78123.735,100
Sep 19, 2024128.04128.25127.02128.09126.132,600
Sep 18, 2024126.00128.23124.60125.98124.0516,600
Sep 17, 2024126.15128.51125.57125.57123.654,400
Sep 16, 2024124.62125.12123.69124.90122.995,900
Sep 13, 2024122.44123.75122.44123.75121.862,400
Sep 12, 2024120.29121.09120.29121.06119.214,200
Sep 11, 2024119.83120.28119.83120.28118.441,000
Sep 10, 2024121.08121.51119.00121.31119.4611,800
Sep 9, 2024121.74122.13121.09121.37119.5217,700
Sep 6, 2024123.16123.37121.17121.41119.556,500
Sep 5, 2024123.71128.56122.28122.88121.0010,600
Sep 4, 2024125.00125.00123.40123.91122.027,100
Sep 3, 2024126.24126.24124.36124.79122.8829,200
Aug 30, 2024125.79126.04124.88126.04124.113,300
Aug 29, 2024125.36126.04125.07125.35123.435,600
Aug 28, 2024124.82125.22123.86124.99123.0812,000
Aug 27, 2024124.25124.66123.95124.66122.759,000
Aug 26, 2024126.37126.37124.76124.89122.985,300
Aug 23, 2024125.35125.36124.95125.11123.204,200
Aug 22, 2024120.56121.23120.56120.65118.815,100
Aug 21, 2024120.50120.91120.25120.75118.9025,900
Aug 20, 2024120.21120.32120.17120.17118.331,100
Aug 19, 2024121.03121.51120.77121.51119.6521,400
Aug 16, 2024121.27121.27120.38120.61118.7711,300
Aug 15, 2024119.13120.45119.13119.44117.611,400
Aug 14, 2024118.35118.35116.84117.43115.641,400
Aug 13, 2024116.69117.77116.10117.53115.7327,800
Aug 12, 2024117.96117.96115.91116.20114.426,700
Aug 9, 2024118.15118.15116.87117.21115.421,600
Aug 8, 2024117.28117.59116.59117.59115.793,300
Aug 7, 2024118.30118.30116.11116.11114.347,700
Aug 6, 2024116.36117.32116.23116.59114.814,200
Aug 5, 2024114.67117.25110.91116.51114.7381,600
Aug 2, 2024119.84120.12118.88120.12118.287,200
Aug 1, 2024126.62127.15122.17122.62120.7513,000
Jul 31, 2024127.68128.93126.55126.55124.6213,800
Jul 30, 2024126.69127.48126.04127.48125.5319,000
Jul 29, 2024128.08128.08125.67125.70123.7827,600
Jul 26, 2024127.42127.76126.22127.51125.5613,300
Jul 25, 2024124.03127.42124.03126.47124.5429,700
Jul 24, 2024125.63126.46124.08124.08122.189,400
Jul 23, 2024122.99126.23122.99125.68123.7621,900
Jul 22, 2024121.67123.75120.72123.49121.6010,600
Jul 19, 2024122.44122.44121.34121.37119.528,500
Jul 18, 2024124.38124.73121.54121.94120.0815,700
Jul 17, 2024120.63123.74120.63123.43121.5427,100
Jul 16, 2024120.48122.03120.48122.03120.172,900
Jul 15, 2024116.29118.65116.29117.94116.149,200
Jul 12, 2024115.10116.07115.10115.35113.597,600
Jul 11, 2024112.37114.48111.77114.48112.733,000
Jul 10, 2024109.56110.28109.56110.28108.592,700
Jul 9, 2024108.67108.94108.32108.82107.161,500
Jul 8, 2024108.64109.51108.64108.78107.121,900
Jul 5, 2024108.98108.98108.19108.30106.641,400
Jul 3, 2024110.15110.15109.14109.14107.472,400
Jul 2, 2024109.34110.23109.34110.23108.552,500
Jul 1, 2024110.29110.29109.21109.33107.668,300
Jun 28, 2024108.85110.02108.85110.02108.342,200
Jun 27, 2024107.10108.17107.10108.17106.526,700
Jun 26, 2024107.03107.45106.90107.45105.811,000
Jun 25, 2024108.12108.12106.91106.91105.286,100
Jun 24, 2024106.98108.36106.98107.98106.332,000
Jun 21, 2024 0.90 Dividend
Jun 21, 2024106.50106.98106.50106.98105.355,800
Jun 20, 2024108.02108.02107.59107.76105.233,800
Jun 18, 2024107.19108.32107.19107.98105.444,800
Jun 17, 2024106.14107.47106.10107.47104.941,900
Jun 14, 2024106.16106.30106.05106.30103.808,300
Jun 13, 2024108.00108.00106.79107.45104.9243,600
Jun 12, 2024109.26110.04108.42108.62106.072,000
Jun 11, 2024106.28107.24106.28107.07104.554,300
Jun 10, 2024107.10107.23106.81107.15104.631,100
Jun 7, 2024107.76108.05107.76108.05105.51900
Jun 6, 2024108.45108.69108.18108.69106.141,500
Jun 5, 2024108.09108.79108.09108.79106.231,700
Jun 4, 2024108.33108.72108.06108.08105.5433,200
Jun 3, 2024111.07111.07109.31109.43106.861,900
May 31, 2024109.94110.11109.94110.11107.521,200
May 30, 2024109.31109.51109.21109.24106.672,800
May 29, 2024108.00108.22107.92107.92105.382,000
May 28, 2024110.30110.54109.38109.61107.037,300
May 24, 2024109.39110.22109.39110.22107.63800
May 23, 2024110.65110.83109.35109.38106.812,000
May 22, 2024111.27111.73111.10111.12108.511,400
May 21, 2024111.08112.13111.08112.13109.492,400
May 20, 2024112.33113.00111.97111.97109.341,100
May 17, 2024112.05113.28112.05113.03110.371,500
May 16, 2024110.82112.79110.82112.71110.061,600
May 15, 2024112.63112.63112.15112.54109.893,800
May 14, 2024111.84111.85111.33111.82109.199,700
May 13, 2024111.46112.01111.05111.05108.442,200
May 10, 2024111.07111.41111.07111.41108.79900
May 9, 2024110.82111.76110.33111.72109.094,700
May 8, 2024109.50110.76109.50110.76108.162,800
May 7, 2024110.88111.01110.27110.27107.682,700
May 6, 2024110.32110.59110.32110.38107.79900
May 3, 2024109.56109.69109.56109.69107.111,200
May 2, 2024108.46108.86108.10108.86106.301,500
May 1, 2024107.11108.13106.89107.44104.914,300
Apr 30, 2024104.02106.52104.02106.04103.555,300
Apr 29, 2024107.72107.85107.27107.32104.802,700
Apr 26, 2024107.42107.94107.42107.46104.931,100
Apr 25, 2024107.56107.56106.85107.41104.891,900
Apr 24, 2024108.12108.61107.65108.61106.062,900
Apr 23, 2024107.10108.77107.10108.38105.835,500
Apr 22, 2024107.12107.88106.99107.34104.829,400
Apr 19, 2024103.55106.57103.55106.57104.065,700
Apr 18, 2024103.25104.40103.25104.06101.613,600
Apr 17, 2024104.38104.38103.54103.54101.113,400
Apr 16, 2024104.06104.22103.77103.98101.543,000
Apr 15, 2024105.64105.64104.11104.55102.092,100
Apr 12, 2024105.29105.34104.79105.01102.543,300
Apr 11, 2024105.45106.02105.45105.75103.261,800
Apr 10, 2024106.56106.56105.14105.57103.091,700
Apr 9, 2024109.31109.53109.21109.44106.877,800
Apr 8, 2024108.10109.39108.10109.13106.564,500
Apr 5, 2024108.12108.40107.80108.15105.613,200
Apr 4, 2024108.60109.63108.26108.26105.723,200
Apr 3, 2024108.22108.78108.22108.40105.854,100
Apr 2, 2024109.00109.04108.16108.54105.998,900
Apr 1, 2024112.07112.07109.99110.19107.607,800
Mar 28, 2024111.65112.19111.49112.04109.413,800
Mar 27, 2024108.99111.18108.99111.18108.576,100
Mar 26, 2024109.01109.14108.65108.65106.107,400
Mar 25, 2024108.58109.36108.58109.00106.4439,700
Mar 22, 2024109.87109.87109.06109.06106.501,400
Mar 21, 2024110.39110.51110.39110.51107.911,000
Mar 20, 2024107.22109.79106.89109.23106.665,500
Mar 19, 2024106.26107.59106.26107.31104.792,500
Mar 18, 2024107.40107.44106.44106.44103.944,200
Mar 15, 2024 0.56 Dividend
Mar 15, 2024107.00107.20106.73107.18104.662,700
Mar 14, 2024108.45108.64106.66107.25104.194,500
Mar 13, 2024109.49109.49108.88108.93105.823,300

Related Tickers