Skip to main content
/
SPDR SSgA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
121.68
-0.17 (-0.14%)
At close: May 9, 2025, 4:00 PM
121.68
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

SMLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025122.06122.10121.53121.68121.68-0.14%2,090
May 8, 2025122.48122.55121.85121.85121.851.72%5,249
May 7, 2025119.73120.44119.59119.79119.79-0.03%2,232
May 6, 2025120.31120.31119.41119.83119.83-0.45%11,977
May 5, 2025119.47121.22119.47120.37120.37-0.56%8,582
May 2, 2025120.00121.05119.93121.05121.051.51%3,641
May 1, 2025118.95119.58118.19119.25119.250.16%2,815
Apr 30, 2025118.13119.13118.13119.06119.06-0.35%810
Apr 29, 2025118.49119.77118.20119.47119.470.80%4,921
Apr 28, 2025118.76118.76117.54118.53118.530.47%11,653
Apr 25, 2025111.05118.09111.05117.97117.97-0.33%2,447
Apr 24, 2025117.37118.36117.37118.36118.360.89%2,980
Apr 23, 2025118.96119.66116.71117.32117.320.77%7,030
Apr 22, 2025114.87116.42114.87116.42116.422.25%3,091
Apr 21, 2025114.24114.24112.80113.86113.86-1.40%8,313
Apr 17, 2025114.97115.58114.97115.47115.470.80%4,815
Apr 16, 2025114.47115.43113.79114.55114.55-0.46%4,002
Apr 15, 2025115.15115.82115.08115.08115.080.08%3,153
Apr 14, 2025115.09115.09113.17114.99114.991.15%2,830
Apr 11, 2025112.19113.69111.65113.69113.690.94%2,946
Apr 10, 2025115.03115.03110.86112.63112.63-3.46%6,785
Apr 9, 2025109.28116.93109.28116.66116.665.86%7,229
Apr 8, 2025116.77119.32109.84110.20110.20-1.95%12,977
Apr 7, 2025113.94115.52111.17112.39112.39-1.44%8,580
Apr 4, 2025113.80115.05112.82114.03114.03-3.09%9,210
Apr 3, 2025123.96123.96117.54117.66117.66-5.09%12,556
Apr 2, 2025122.64123.96122.61123.96123.960.69%2,166
Apr 1, 2025123.10123.76122.21123.11123.110.19%3,915
Mar 31, 2025121.55123.18121.55122.87122.870.01%5,247
Mar 28, 2025124.59124.59122.36122.87122.87-1.54%2,747
Mar 27, 2025124.47125.13124.46124.78124.78-0.01%1,866
Mar 26, 2025125.49126.08124.79124.79124.79-0.16%5,974
Mar 25, 2025126.04126.04125.00125.00125.00-0.60%4,434
Mar 24, 2025124.58125.75124.58125.75125.751.37%10,449
Mar 21, 2025123.59124.07123.59124.06123.23-0.84%3,990
Mar 20, 2025125.65126.00125.11125.11124.27-0.59%1,675
Mar 19, 2025125.36126.34125.15125.86125.010.86%5,418
Mar 18, 2025125.26125.26124.37124.79123.95-0.26%6,280
Mar 17, 2025124.27125.26124.27125.11124.270.70%4,228
Mar 14, 2025122.91124.24122.72124.24123.402.12%7,248
Mar 13, 2025122.83122.83118.36121.66120.84-0.83%9,272
Mar 12, 2025123.63123.63121.64122.68121.850.19%4,851
Mar 11, 2025123.75123.94120.00122.45121.62-0.46%12,628
Mar 10, 2025125.74125.74122.18123.01122.18-2.38%29,634
Mar 7, 2025125.75126.41124.47126.00125.160.20%23,930
Mar 6, 2025126.38126.38124.82125.75124.91-0.77%3,977
Mar 5, 2025127.02127.23125.62126.73125.88-0.43%2,804
Mar 4, 2025129.68129.68126.72127.29126.43-2.13%25,624
Mar 3, 2025131.94132.01129.45130.06129.18-0.65%3,219
Feb 28, 2025129.79131.00129.75130.91130.031.13%2,934