Skip to main content
SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
126.24
-0.64 (-0.51%)
Oct 31, 2024, 2:44 PM EDT - Market closed

SMLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024126.37126.70125.25125.25125.25-1.29%4,007
Oct 30, 2024126.05127.85126.05126.89126.890.41%2,500
Oct 29, 2024126.24126.42126.19126.37126.37-0.31%6,700
Oct 28, 2024125.16126.98125.16126.76126.762.31%30,503
Oct 25, 2024125.90125.90123.89123.90123.90-1.11%4,608
Oct 24, 2024124.90125.29124.58125.29125.290.02%1,737
Oct 23, 2024125.10125.27124.61125.27125.270.11%2,840
Oct 22, 2024125.26125.26124.59125.13125.130.21%2,200
Oct 21, 2024127.81127.81124.87124.87124.87-2.22%4,928
Oct 18, 2024128.91129.06127.71127.71127.71-0.74%1,900
Oct 17, 2024128.74128.74127.95128.66128.660.11%1,500
Oct 16, 2024128.00128.79128.00128.52128.521.75%13,600
Oct 15, 2024125.53127.83125.53126.31126.310.99%3,400
Oct 14, 2024124.01125.21124.01125.07125.070.60%2,437
Oct 11, 2024122.05124.32122.05124.32124.322.32%1,828
Oct 10, 2024121.15121.50121.15121.50121.50-0.40%706
Oct 9, 2024121.06122.18121.06121.99121.990.54%3,800
Oct 8, 2024121.23121.59121.23121.33121.33-0.16%1,642
Oct 7, 2024122.05122.05121.28121.52121.52-0.70%3,430
Oct 4, 2024122.49122.49121.95122.38122.381.34%3,144
Oct 3, 2024121.45121.45120.32120.76120.76-0.43%6,130
Oct 2, 2024121.96122.41121.00121.28121.28-0.41%4,718
Oct 1, 2024122.23122.45121.78121.78121.78-1.96%4,805
Sep 30, 2024123.50124.58123.33124.22124.220.76%3,300
Sep 27, 2024124.35124.44123.17123.28123.280.19%31,807
Sep 26, 2024122.95123.60122.95123.05123.050.33%4,320
Sep 25, 2024123.88123.88122.63122.64122.64-1.01%2,507
Sep 24, 2024125.66125.66123.74123.89123.89-0.63%17,504
Sep 23, 2024125.89125.89124.35124.67124.67-0.09%2,900
Sep 20, 2024126.12126.45124.78124.78124.78-2.58%5,100
Sep 19, 2024128.04128.25127.02128.09127.201.67%2,603
Sep 18, 2024126.00128.23124.60125.98125.110.33%16,605
Sep 17, 2024126.15128.51125.57125.57124.700.54%4,400
Sep 16, 2024124.62125.12123.69124.90124.030.93%5,900
Sep 13, 2024122.44123.75122.44123.75122.892.22%2,400
Sep 12, 2024120.29121.09120.29121.06120.220.65%4,200
Sep 11, 2024119.83120.28119.83120.28119.44-0.85%1,008
Sep 10, 2024121.08121.51119.00121.31120.47-0.05%11,800
Sep 9, 2024121.74122.13121.09121.37120.53-0.03%17,715
Sep 6, 2024123.16123.37121.17121.41120.57-1.20%6,500
Sep 5, 2024123.71128.56122.28122.88122.03-0.83%10,643
Sep 4, 2024125.00125.00123.40123.91123.05-0.71%7,100
Sep 3, 2024126.24126.24124.36124.79123.92-0.99%29,200
Aug 30, 2024125.79126.04124.88126.04125.160.55%3,301
Aug 29, 2024125.36126.04125.07125.35124.480.29%5,600
Aug 28, 2024124.82125.22123.86124.99124.120.26%12,000
Aug 27, 2024124.25124.66123.95124.66123.79-0.18%9,000
Aug 26, 2024126.37126.37124.76124.89124.02-0.18%5,300
Aug 23, 2024125.35125.36124.95125.11124.243.70%4,200
Aug 22, 2024120.56121.23120.56120.65119.81-0.08%5,141
Aug 21, 2024120.50120.91120.25120.75119.910.48%25,900
Aug 20, 2024120.21120.32120.17120.17119.33-1.10%1,100
Aug 19, 2024121.03121.51120.77121.51120.670.75%21,400
Aug 16, 2024121.27121.27120.38120.61119.770.98%11,309
Aug 15, 2024119.13120.45119.13119.44118.611.71%1,400
Aug 14, 2024118.35118.35116.84117.43116.61-0.09%1,400
Aug 13, 2024116.69117.77116.10117.53116.711.14%27,800
Aug 12, 2024117.96117.96115.91116.20115.39-0.86%6,718
Aug 9, 2024118.15118.15116.87117.21116.40-0.32%1,600
Aug 8, 2024117.28117.59116.59117.59116.771.27%3,324
Aug 7, 2024118.30118.30116.11116.11115.31-0.41%7,743
Aug 6, 2024116.36117.32116.23116.59115.780.07%4,243
Aug 5, 2024114.67117.25110.91116.51115.70-3.01%81,620
Aug 2, 2024119.84120.12118.88120.12119.28-2.04%7,206
Aug 1, 2024126.62127.15122.17122.62121.77-3.11%13,000
Jul 31, 2024127.68128.93126.55126.55125.67-0.73%13,845
Jul 30, 2024126.69127.48126.04127.48126.591.42%19,007
Jul 29, 2024128.08128.08125.67125.70124.83-1.42%27,600
Jul 26, 2024127.42127.76126.22127.51126.620.82%13,336
Jul 25, 2024124.03127.42124.03126.47125.591.93%29,700
Jul 24, 2024125.63126.46124.08124.08123.22-1.27%9,400
Jul 23, 2024122.99126.23122.99125.68124.811.77%21,922
Jul 22, 2024121.67123.75120.72123.49122.631.75%10,600
Jul 19, 2024122.44122.44121.34121.37120.52-0.47%8,546
Jul 18, 2024124.38124.73121.54121.94121.09-1.21%15,723
Jul 17, 2024120.63123.74120.63123.43122.571.15%27,100
Jul 16, 2024120.48122.03120.48122.03121.183.47%2,953
Jul 15, 2024116.29118.65116.29117.94117.112.25%9,200
Jul 12, 2024115.10116.07115.10115.35114.550.76%7,646
Jul 11, 2024112.37114.48111.77114.48113.683.81%3,040
Jul 10, 2024109.56110.28109.56110.28109.511.34%2,701
Jul 9, 2024108.67108.94108.32108.82108.060.04%1,538
Jul 8, 2024108.64109.51108.64108.78108.030.44%1,900
Jul 5, 2024108.98108.98108.19108.30107.55-0.77%1,400
Jul 3, 2024110.15110.15109.14109.14108.38-0.99%2,400
Jul 2, 2024109.34110.23109.34110.23109.460.82%2,531
Jul 1, 2024110.29110.29109.21109.33108.57-0.63%8,347
Jun 28, 2024108.85110.02108.85110.02109.251.71%2,200
Jun 27, 2024107.10108.17107.10108.17107.420.67%6,741
Jun 26, 2024107.03107.45106.90107.45106.700.51%1,000
Jun 25, 2024108.12108.12106.91106.91106.17-0.99%6,100
Jun 24, 2024106.98108.36106.98107.98107.220.93%2,045
Jun 21, 2024106.50106.98106.50106.98106.24-0.72%5,800
Jun 20, 2024108.02108.02107.59107.76106.12-0.20%3,800
Jun 18, 2024107.19108.32107.19107.98106.330.47%4,823
Jun 17, 2024106.14107.47106.10107.47105.831.10%1,900
Jun 14, 2024106.16106.30106.05106.30104.68-1.07%8,300
Jun 13, 2024108.00108.00106.79107.45105.81-1.08%43,600
Jun 12, 2024109.26110.04108.42108.62106.961.45%2,032
Jun 11, 2024106.28107.24106.28107.07105.44-0.07%4,300