SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
137.34
+2.65 (1.97%)
Nov 21, 2024, 1:35 PM EST - Market open
SMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 134.28 | 134.69 | 133.79 | 134.69 | 134.69 | -0.24% | 2,397 |
| Nov 19, 2024 | 133.50 | 135.01 | 133.50 | 135.01 | 135.01 | - | 3,548 |
| Nov 18, 2024 | 135.90 | 135.90 | 135.01 | 135.01 | 135.01 | -0.25% | 2,543 |
| Nov 15, 2024 | 137.01 | 137.01 | 134.63 | 135.35 | 135.35 | -0.66% | 2,554 |
| Nov 14, 2024 | 138.02 | 138.02 | 136.03 | 136.26 | 136.26 | -0.68% | 3,740 |
| Nov 13, 2024 | 139.31 | 139.31 | 137.19 | 137.19 | 137.19 | -0.68% | 4,352 |
| Nov 12, 2024 | 139.72 | 140.29 | 138.13 | 138.13 | 138.13 | -1.06% | 6,344 |
| Nov 11, 2024 | 138.66 | 140.05 | 138.18 | 139.60 | 139.60 | 2.01% | 3,523 |
| Nov 8, 2024 | 136.63 | 137.29 | 136.29 | 136.85 | 136.85 | 0.65% | 2,766 |
| Nov 7, 2024 | 139.15 | 139.15 | 135.96 | 135.96 | 135.96 | -2.34% | 14,841 |
| Nov 6, 2024 | 134.78 | 139.22 | 134.78 | 139.22 | 139.22 | 9.43% | 4,011 |
| Nov 5, 2024 | 125.03 | 127.23 | 125.03 | 127.23 | 127.23 | 2.14% | 1,521 |
| Nov 4, 2024 | 124.96 | 125.03 | 124.56 | 124.56 | 124.56 | -0.28% | 1,878 |
| Nov 1, 2024 | 125.17 | 125.17 | 124.74 | 124.91 | 124.91 | -0.27% | 3,657 |
| Oct 31, 2024 | 126.37 | 126.70 | 125.25 | 125.25 | 125.25 | -1.29% | 4,008 |
| Oct 30, 2024 | 126.05 | 127.85 | 126.05 | 126.89 | 126.89 | 0.41% | 2,457 |
| Oct 29, 2024 | 126.24 | 126.42 | 126.19 | 126.37 | 126.37 | -0.30% | 6,677 |
| Oct 28, 2024 | 125.16 | 126.98 | 125.16 | 126.76 | 126.76 | 2.30% | 30,503 |
| Oct 25, 2024 | 125.90 | 125.90 | 123.89 | 123.90 | 123.90 | -1.11% | 4,608 |
| Oct 24, 2024 | 124.90 | 125.29 | 124.58 | 125.29 | 125.29 | 0.02% | 1,737 |
| Oct 23, 2024 | 125.10 | 125.27 | 124.61 | 125.27 | 125.27 | 0.11% | 2,840 |
| Oct 22, 2024 | 125.26 | 125.26 | 124.59 | 125.13 | 125.13 | 0.21% | 2,179 |
| Oct 21, 2024 | 127.81 | 127.81 | 124.87 | 124.87 | 124.87 | -2.23% | 4,928 |
| Oct 18, 2024 | 128.91 | 129.06 | 127.72 | 127.72 | 127.72 | -0.74% | 1,851 |
| Oct 17, 2024 | 128.74 | 128.74 | 127.95 | 128.66 | 128.66 | 0.11% | 1,479 |
| Oct 16, 2024 | 128.00 | 128.80 | 128.00 | 128.52 | 128.52 | 1.75% | 13,568 |
| Oct 15, 2024 | 125.53 | 127.83 | 125.53 | 126.31 | 126.31 | 0.99% | 3,376 |
| Oct 14, 2024 | 124.01 | 125.22 | 124.01 | 125.07 | 125.07 | 0.61% | 2,437 |
| Oct 11, 2024 | 122.05 | 124.32 | 122.05 | 124.32 | 124.32 | 2.32% | 1,828 |
| Oct 10, 2024 | 121.15 | 121.50 | 121.15 | 121.50 | 121.50 | -0.41% | 706 |
| Oct 9, 2024 | 121.06 | 122.18 | 121.06 | 121.99 | 121.99 | 0.55% | 3,766 |
| Oct 8, 2024 | 121.23 | 121.59 | 121.23 | 121.33 | 121.33 | -0.16% | 1,642 |
| Oct 7, 2024 | 122.05 | 122.05 | 121.28 | 121.52 | 121.52 | -0.70% | 3,430 |
| Oct 4, 2024 | 122.49 | 122.49 | 121.95 | 122.38 | 122.38 | 1.34% | 3,144 |
| Oct 3, 2024 | 121.45 | 121.45 | 120.32 | 120.76 | 120.76 | -0.43% | 6,130 |
| Oct 2, 2024 | 121.96 | 122.41 | 121.00 | 121.28 | 121.28 | -0.41% | 4,718 |
| Oct 1, 2024 | 122.23 | 122.45 | 121.78 | 121.78 | 121.78 | -1.97% | 4,805 |
| Sep 30, 2024 | 123.50 | 124.58 | 123.33 | 124.22 | 124.22 | 0.77% | 3,280 |
| Sep 27, 2024 | 124.35 | 124.44 | 123.17 | 123.28 | 123.28 | 0.18% | 31,807 |
| Sep 26, 2024 | 122.95 | 123.60 | 122.95 | 123.05 | 123.05 | 0.34% | 4,320 |
| Sep 25, 2024 | 123.88 | 123.88 | 122.63 | 122.64 | 122.64 | -1.01% | 2,507 |
| Sep 24, 2024 | 125.66 | 125.66 | 123.74 | 123.89 | 123.89 | -0.62% | 17,504 |
| Sep 23, 2024 | 125.89 | 125.89 | 124.35 | 124.67 | 124.67 | -0.09% | 2,888 |
| Sep 20, 2024 | 126.12 | 126.45 | 124.78 | 124.78 | 124.78 | -2.58% | 5,091 |
| Sep 19, 2024 | 128.04 | 128.25 | 127.02 | 128.09 | 127.18 | 1.67% | 2,603 |
| Sep 18, 2024 | 126.00 | 128.23 | 124.60 | 125.98 | 125.09 | 0.33% | 16,605 |
| Sep 17, 2024 | 126.15 | 128.51 | 125.57 | 125.57 | 124.68 | 0.54% | 4,365 |
| Sep 16, 2024 | 124.62 | 125.12 | 123.69 | 124.90 | 124.02 | 0.93% | 5,873 |
| Sep 13, 2024 | 122.44 | 123.75 | 122.44 | 123.75 | 122.88 | 2.22% | 2,400 |
| Sep 12, 2024 | 120.29 | 121.09 | 120.29 | 121.06 | 120.20 | 0.65% | 4,188 |
| Sep 11, 2024 | 119.83 | 120.28 | 119.83 | 120.28 | 119.43 | -0.85% | 1,008 |
| Sep 10, 2024 | 121.08 | 121.51 | 119.00 | 121.31 | 120.45 | -0.05% | 11,787 |
| Sep 9, 2024 | 121.74 | 122.13 | 121.09 | 121.37 | 120.51 | -0.03% | 17,715 |
| Sep 6, 2024 | 123.16 | 123.37 | 121.17 | 121.41 | 120.55 | -1.20% | 6,483 |
| Sep 5, 2024 | 123.71 | 128.56 | 122.28 | 122.88 | 122.01 | -0.83% | 10,643 |
| Sep 4, 2024 | 125.00 | 125.00 | 123.40 | 123.91 | 123.03 | -0.71% | 7,091 |
| Sep 3, 2024 | 126.24 | 126.24 | 124.36 | 124.79 | 123.91 | -0.99% | 29,160 |
| Aug 30, 2024 | 125.80 | 126.04 | 124.88 | 126.04 | 125.14 | 0.55% | 3,301 |
| Aug 29, 2024 | 125.36 | 126.04 | 125.07 | 125.35 | 124.46 | 0.29% | 5,572 |
| Aug 28, 2024 | 124.82 | 125.23 | 123.86 | 124.99 | 124.10 | 0.26% | 11,981 |
| Aug 27, 2024 | 124.25 | 124.66 | 123.95 | 124.66 | 123.78 | -0.18% | 8,985 |
| Aug 26, 2024 | 126.37 | 126.37 | 124.76 | 124.89 | 124.00 | -0.18% | 5,282 |
| Aug 23, 2024 | 125.35 | 125.36 | 124.95 | 125.11 | 124.22 | 3.70% | 4,200 |
| Aug 22, 2024 | 120.56 | 121.23 | 120.56 | 120.65 | 119.80 | -0.08% | 5,141 |
| Aug 21, 2024 | 120.50 | 120.91 | 120.25 | 120.75 | 119.89 | 0.48% | 25,885 |
| Aug 20, 2024 | 120.21 | 120.32 | 120.17 | 120.17 | 119.32 | -1.11% | 1,071 |
| Aug 19, 2024 | 121.03 | 121.52 | 120.77 | 121.52 | 120.65 | 0.75% | 21,366 |
| Aug 16, 2024 | 121.27 | 121.27 | 120.38 | 120.61 | 119.76 | 0.98% | 11,309 |
| Aug 15, 2024 | 119.13 | 120.45 | 119.13 | 119.44 | 118.59 | 1.72% | 1,382 |
| Aug 14, 2024 | 118.35 | 118.35 | 116.84 | 117.43 | 116.59 | -0.09% | 1,363 |
| Aug 13, 2024 | 116.69 | 117.77 | 116.10 | 117.53 | 116.70 | 1.15% | 27,797 |
| Aug 12, 2024 | 117.96 | 117.96 | 115.91 | 116.20 | 115.38 | -0.86% | 6,718 |
| Aug 9, 2024 | 118.15 | 118.15 | 116.87 | 117.21 | 116.38 | -0.32% | 1,565 |
| Aug 8, 2024 | 117.28 | 117.59 | 116.59 | 117.59 | 116.75 | 1.27% | 3,324 |
| Aug 7, 2024 | 118.30 | 118.30 | 116.12 | 116.12 | 115.29 | -0.41% | 7,743 |
| Aug 6, 2024 | 116.36 | 117.32 | 116.23 | 116.59 | 115.77 | 0.07% | 4,243 |
| Aug 5, 2024 | 114.67 | 117.25 | 110.91 | 116.51 | 115.68 | -3.01% | 81,620 |
| Aug 2, 2024 | 119.84 | 120.12 | 118.88 | 120.12 | 119.27 | -2.04% | 7,206 |
| Aug 1, 2024 | 126.62 | 127.15 | 122.17 | 122.62 | 121.75 | -3.11% | 12,970 |
| Jul 31, 2024 | 127.68 | 128.93 | 126.55 | 126.55 | 125.65 | -0.73% | 13,845 |
| Jul 30, 2024 | 126.69 | 127.48 | 126.04 | 127.48 | 126.58 | 1.41% | 19,007 |
| Jul 29, 2024 | 128.08 | 128.08 | 125.67 | 125.71 | 124.81 | -1.42% | 27,572 |
| Jul 26, 2024 | 127.42 | 127.76 | 126.22 | 127.51 | 126.61 | 0.82% | 13,336 |
| Jul 25, 2024 | 124.03 | 127.42 | 124.03 | 126.47 | 125.58 | 1.92% | 29,663 |
| Jul 24, 2024 | 125.63 | 126.46 | 124.08 | 124.08 | 123.20 | -1.27% | 9,379 |
| Jul 23, 2024 | 122.99 | 126.23 | 122.99 | 125.68 | 124.79 | 1.78% | 21,922 |
| Jul 22, 2024 | 121.67 | 123.75 | 120.72 | 123.49 | 122.61 | 1.75% | 10,562 |
| Jul 19, 2024 | 122.44 | 122.44 | 121.34 | 121.37 | 120.51 | -0.47% | 8,546 |
| Jul 18, 2024 | 124.38 | 124.73 | 121.54 | 121.94 | 121.07 | -1.21% | 15,723 |
| Jul 17, 2024 | 120.63 | 123.74 | 120.63 | 123.43 | 122.56 | 1.15% | 27,060 |
| Jul 16, 2024 | 120.48 | 122.03 | 120.48 | 122.03 | 121.17 | 3.47% | 2,953 |
| Jul 15, 2024 | 116.29 | 118.65 | 116.29 | 117.94 | 117.10 | 2.24% | 9,178 |
| Jul 12, 2024 | 115.10 | 116.07 | 115.10 | 115.35 | 114.53 | 0.76% | 7,646 |
| Jul 11, 2024 | 112.37 | 114.48 | 111.78 | 114.48 | 113.67 | 3.81% | 3,040 |
| Jul 10, 2024 | 109.56 | 110.28 | 109.56 | 110.28 | 109.50 | 1.34% | 2,701 |
| Jul 9, 2024 | 108.67 | 108.94 | 108.32 | 108.82 | 108.05 | 0.03% | 1,538 |
| Jul 8, 2024 | 108.64 | 109.51 | 108.64 | 108.78 | 108.01 | 0.45% | 1,874 |
| Jul 5, 2024 | 108.98 | 108.98 | 108.19 | 108.30 | 107.53 | -0.77% | 1,350 |
| Jul 3, 2024 | 110.15 | 110.15 | 109.14 | 109.14 | 108.37 | -0.99% | 2,387 |
| Jul 2, 2024 | 109.34 | 110.23 | 109.34 | 110.23 | 109.45 | 0.82% | 2,531 |