Skip to main content
SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
128.06
+0.92 (0.73%)
At close: Dec 20, 2024, 3:45 PM
128.58
+0.52 (0.41%)
After-hours: Dec 20, 2024, 3:45 PM EST

SMLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024126.80129.18125.83128.06128.06-0.12%20,602
Dec 19, 2024129.53129.55128.21128.21127.14-0.29%14,618
Dec 18, 2024134.95139.73128.58128.58127.51-4.37%7,457
Dec 17, 2024135.72135.72134.46134.46133.34-1.51%2,265
Dec 16, 2024135.90136.76135.90136.52135.380.49%4,124
Dec 13, 2024136.07136.07135.15135.85134.72-0.53%3,943
Dec 12, 2024137.00137.02136.58136.58135.44-1.08%3,022
Dec 11, 2024136.83138.73136.83138.06136.911.01%3,348
Dec 10, 2024137.46137.68135.91136.68135.540.05%2,505
Dec 9, 2024138.60138.60136.51136.61135.48-0.66%6,243
Dec 6, 2024138.99138.99136.68137.52136.37-0.10%6,506
Dec 5, 2024139.28139.28137.65137.65136.50-0.62%4,502
Dec 4, 2024137.90138.51137.38138.51137.360.79%3,943
Dec 3, 2024138.03138.55137.31137.43136.29-1.14%5,328
Dec 2, 2024139.02139.57137.42139.01137.86-0.01%11,894
Nov 29, 2024139.09139.09139.03139.03137.87-697
Nov 27, 2024140.75140.75139.04139.04137.88-0.43%2,573
Nov 26, 2024140.30140.30138.80139.64138.47-0.68%5,563
Nov 25, 2024140.63142.43140.58140.58139.411.10%5,390
Nov 22, 2024138.53139.27138.43139.06137.901.55%6,935
Nov 21, 2024135.56137.40135.56136.94135.801.67%13,431
Nov 20, 2024134.28134.69133.79134.69133.57-0.24%2,397
Nov 19, 2024133.50135.01133.50135.01133.89-3,548
Nov 18, 2024135.90135.90135.01135.01133.89-0.25%2,543
Nov 15, 2024137.01137.01134.63135.35134.23-0.66%2,554
Nov 14, 2024138.02138.02136.03136.26135.12-0.68%3,740
Nov 13, 2024139.31139.31137.19137.19136.05-0.68%4,352
Nov 12, 2024139.72140.29138.13138.13136.98-1.06%6,344
Nov 11, 2024138.66140.05138.18139.60138.442.01%3,523
Nov 8, 2024136.63137.29136.29136.85135.710.65%2,766
Nov 7, 2024139.15139.15135.96135.96134.83-2.34%14,841
Nov 6, 2024134.78139.22134.78139.22138.069.43%4,011
Nov 5, 2024125.03127.23125.03127.23126.172.14%1,521
Nov 4, 2024124.96125.03124.56124.56123.52-0.28%1,878
Nov 1, 2024125.17125.17124.74124.91123.87-0.27%3,657
Oct 31, 2024126.37126.70125.25125.25124.20-1.29%4,008
Oct 30, 2024126.05127.85126.05126.89125.830.41%2,457
Oct 29, 2024126.24126.42126.19126.37125.32-0.30%6,677
Oct 28, 2024125.16126.98125.16126.76125.702.30%30,503
Oct 25, 2024125.90125.90123.89123.90122.87-1.11%4,608
Oct 24, 2024124.90125.29124.58125.29124.250.02%1,737
Oct 23, 2024125.10125.27124.61125.27124.220.11%2,840
Oct 22, 2024125.26125.26124.59125.13124.090.21%2,179
Oct 21, 2024127.81127.81124.87124.87123.83-2.23%4,928
Oct 18, 2024128.91129.06127.72127.72126.65-0.74%1,851
Oct 17, 2024128.74128.74127.95128.66127.590.11%1,479
Oct 16, 2024128.00128.80128.00128.52127.451.75%13,568
Oct 15, 2024125.53127.83125.53126.31125.260.99%3,376
Oct 14, 2024124.01125.22124.01125.07124.030.61%2,437
Oct 11, 2024122.05124.32122.05124.32123.282.32%1,828
Oct 10, 2024121.15121.50121.15121.50120.48-0.41%706
Oct 9, 2024121.06122.18121.06121.99120.980.55%3,766
Oct 8, 2024121.23121.59121.23121.33120.32-0.16%1,642
Oct 7, 2024122.05122.05121.28121.52120.51-0.70%3,430
Oct 4, 2024122.49122.49121.95122.38121.361.34%3,144
Oct 3, 2024121.45121.45120.32120.76119.75-0.43%6,130
Oct 2, 2024121.96122.41121.00121.28120.27-0.41%4,718
Oct 1, 2024122.23122.45121.78121.78120.76-1.97%4,805
Sep 30, 2024123.50124.58123.33124.22123.190.77%3,280
Sep 27, 2024124.35124.44123.17123.28122.250.18%31,807
Sep 26, 2024122.95123.60122.95123.05122.030.34%4,320
Sep 25, 2024123.88123.88122.63122.64121.62-1.01%2,507
Sep 24, 2024125.66125.66123.74123.89122.86-0.62%17,504
Sep 23, 2024125.89125.89124.35124.67123.63-0.09%2,888
Sep 20, 2024126.12126.45124.78124.78123.74-2.58%5,091
Sep 19, 2024128.04128.25127.02128.09126.121.67%2,603
Sep 18, 2024126.00128.23124.60125.98124.050.33%16,605
Sep 17, 2024126.15128.51125.57125.57123.640.54%4,365
Sep 16, 2024124.62125.12123.69124.90122.980.93%5,873
Sep 13, 2024122.44123.75122.44123.75121.852.22%2,400
Sep 12, 2024120.29121.09120.29121.06119.200.65%4,188
Sep 11, 2024119.83120.28119.83120.28118.43-0.85%1,008
Sep 10, 2024121.08121.51119.00121.31119.45-0.05%11,787
Sep 9, 2024121.74122.13121.09121.37119.51-0.03%17,715
Sep 6, 2024123.16123.37121.17121.41119.55-1.20%6,483
Sep 5, 2024123.71128.56122.28122.88120.99-0.83%10,643
Sep 4, 2024125.00125.00123.40123.91122.01-0.71%7,091
Sep 3, 2024126.24126.24124.36124.79122.87-0.99%29,160
Aug 30, 2024125.80126.04124.88126.04124.100.55%3,301
Aug 29, 2024125.36126.04125.07125.35123.430.29%5,572
Aug 28, 2024124.82125.23123.86124.99123.070.26%11,981
Aug 27, 2024124.25124.66123.95124.66122.75-0.18%8,985
Aug 26, 2024126.37126.37124.76124.89122.97-0.18%5,282
Aug 23, 2024125.35125.36124.95125.11123.193.70%4,200
Aug 22, 2024120.56121.23120.56120.65118.80-0.08%5,141
Aug 21, 2024120.50120.91120.25120.75118.900.48%25,885
Aug 20, 2024120.21120.32120.17120.17118.32-1.11%1,071
Aug 19, 2024121.03121.52120.77121.52119.650.75%21,366
Aug 16, 2024121.27121.27120.38120.61118.760.98%11,309
Aug 15, 2024119.13120.45119.13119.44117.611.72%1,382
Aug 14, 2024118.35118.35116.84117.43115.62-0.09%1,363
Aug 13, 2024116.69117.77116.10117.53115.731.15%27,797
Aug 12, 2024117.96117.96115.91116.20114.42-0.86%6,718
Aug 9, 2024118.15118.15116.87117.21115.41-0.32%1,565
Aug 8, 2024117.28117.59116.59117.59115.781.27%3,324
Aug 7, 2024118.30118.30116.12116.12114.33-0.41%7,743
Aug 6, 2024116.36117.32116.23116.59114.800.07%4,243
Aug 5, 2024114.67117.25110.91116.51114.72-3.01%81,620
Aug 2, 2024119.84120.12118.88120.12118.28-2.04%7,206
Aug 1, 2024126.62127.15122.17122.62120.74-3.11%12,970