NYSEArca - Delayed Quote USD

SPDR S&P 1500 Value Tilt ETF (VLU)

192.30 +1.84 (+0.97%)
At close: November 21 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 191.14 192.57 191.13 192.30 192.30 3,600
Nov 20, 2024 190.30 190.46 189.17 190.46 190.46 184,300
Nov 19, 2024 188.91 190.00 188.91 189.94 189.94 3,000
Nov 18, 2024 190.13 190.44 190.00 190.31 190.31 4,000
Nov 15, 2024 190.28 190.28 189.10 189.56 189.56 7,100
Nov 14, 2024 192.38 192.38 190.51 190.52 190.52 13,900
Nov 13, 2024 192.00 192.51 191.84 191.84 191.84 5,300
Nov 12, 2024 192.09 192.81 191.51 191.58 191.58 7,600
Nov 11, 2024 192.65 193.30 192.65 192.93 192.93 6,300
Nov 8, 2024 191.23 192.00 190.66 191.64 191.64 9,200
Nov 7, 2024 190.82 191.48 190.82 190.98 190.98 9,000
Nov 6, 2024 190.09 191.31 189.07 191.14 191.14 7,600
Nov 5, 2024 182.83 184.67 182.83 184.67 184.67 4,100
Nov 4, 2024 183.32 183.32 182.20 182.69 182.69 5,700
Nov 1, 2024 184.17 184.49 183.01 183.01 183.01 4,200
Oct 31, 2024 184.54 184.54 183.15 183.15 183.15 6,300
Oct 30, 2024 184.84 185.39 184.57 184.62 184.62 4,700
Oct 29, 2024 185.00 185.08 184.62 184.62 184.62 6,500
Oct 28, 2024 185.07 185.61 185.07 185.44 185.44 3,800
Oct 25, 2024 186.05 186.05 184.07 184.07 184.07 4,900
Oct 24, 2024 185.06 185.09 184.49 185.09 185.09 1,800
Oct 23, 2024 185.37 185.74 184.55 184.98 184.98 3,600
Oct 22, 2024 185.23 185.86 185.04 185.77 185.77 12,000
Oct 21, 2024 186.84 187.31 185.67 185.67 185.67 5,100
Oct 18, 2024 187.69 187.69 186.86 187.48 187.48 4,400
Oct 17, 2024 188.07 188.07 187.08 187.33 187.33 7,200
Oct 16, 2024 186.95 187.50 186.95 187.39 187.39 16,800
Oct 15, 2024 186.13 187.27 185.90 185.90 185.90 3,900
Oct 14, 2024 185.45 186.78 185.45 186.77 186.77 3,600
Oct 11, 2024 185.42 185.70 185.42 185.56 185.56 4,700
Oct 10, 2024 183.56 184.06 183.28 183.60 183.60 4,500
Oct 9, 2024 183.02 184.26 182.93 184.22 184.22 3,300
Oct 8, 2024 182.47 183.01 182.13 182.86 182.86 6,100
Oct 7, 2024 183.98 183.98 182.38 182.50 182.50 3,800
Oct 4, 2024 184.01 184.06 183.18 184.06 184.06 5,800
Oct 3, 2024 182.35 182.50 181.82 182.19 182.19 2,900
Oct 2, 2024 182.40 183.22 182.24 182.89 182.89 48,100
Oct 1, 2024 182.74 183.86 182.74 183.40 183.40 9,400
Sep 30, 2024 183.75 184.42 183.42 184.42 184.42 2,300
Sep 27, 2024 183.94 184.57 183.76 183.84 183.84 4,900
Sep 26, 2024 183.01 183.15 182.88 183.08 183.08 3,000
Sep 25, 2024 183.39 183.39 182.01 182.01 182.01 5,600
Sep 24, 2024 183.28 183.28 182.80 183.19 183.19 2,800
Sep 23, 2024 0.94 Dividend
Sep 23, 2024 182.94 183.28 182.93 183.18 183.18 3,000
Sep 20, 2024 183.70 183.70 182.86 183.49 182.55 7,700
Sep 19, 2024 184.21 184.38 183.83 183.97 183.03 6,900
Sep 18, 2024 181.84 183.21 181.84 181.97 181.04 6,300
Sep 17, 2024 182.29 182.86 181.63 181.90 180.97 3,800
Sep 16, 2024 180.74 181.56 180.74 181.56 180.63 5,100
Sep 13, 2024 180.44 180.44 180.08 180.31 179.39 2,100
Sep 12, 2024 177.84 178.69 177.71 178.61 177.70 3,400
Sep 11, 2024 177.23 177.51 174.02 177.51 176.60 3,800
Sep 10, 2024 177.57 177.57 176.21 177.42 176.51 5,800
Sep 9, 2024 177.06 178.49 177.06 177.72 176.81 79,800
Sep 6, 2024 177.14 177.75 176.18 176.18 175.28 4,300
Sep 5, 2024 179.68 179.68 178.45 178.54 177.63 3,100
Sep 4, 2024 180.70 180.89 179.47 179.81 178.89 4,400
Sep 3, 2024 181.49 181.90 179.73 180.05 179.13 7,000
Aug 30, 2024 181.70 182.54 180.57 182.54 181.61 3,600
Aug 29, 2024 181.02 181.79 180.85 180.85 179.93 3,300
Aug 28, 2024 180.68 180.68 179.40 180.28 179.36 3,600
Aug 27, 2024 180.71 180.71 180.35 180.52 179.60 3,900
Aug 26, 2024 181.08 181.10 180.67 180.67 179.75 3,200
Aug 23, 2024 179.51 180.68 179.15 180.68 179.76 4,600
Aug 22, 2024 179.53 179.53 177.94 177.96 177.05 2,400
Aug 21, 2024 178.79 178.82 178.30 178.78 177.87 5,200
Aug 20, 2024 178.58 178.63 177.96 177.97 177.06 8,200
Aug 19, 2024 177.61 178.90 177.61 178.90 177.99 6,800
Aug 16, 2024 177.29 177.63 177.29 177.62 176.71 2,000
Aug 15, 2024 176.98 177.09 176.42 176.70 175.80 3,600
Aug 14, 2024 174.50 174.76 174.44 174.66 173.77 2,400
Aug 13, 2024 172.95 174.08 172.57 174.08 173.19 4,300
Aug 12, 2024 173.57 173.57 171.99 172.21 171.33 8,800
Aug 9, 2024 171.65 172.98 171.65 172.98 172.10 5,800
Aug 8, 2024 170.58 172.59 170.58 172.51 171.63 11,400
Aug 7, 2024 172.52 172.52 169.60 169.61 168.74 8,700
Aug 6, 2024 169.93 172.31 169.93 170.46 169.59 58,900
Aug 5, 2024 169.02 170.36 168.21 169.12 168.26 9,200
Aug 2, 2024 175.02 175.17 172.65 173.59 172.70 6,300
Aug 1, 2024 180.51 180.51 176.54 177.44 176.53 10,400
Jul 31, 2024 180.14 180.62 179.50 179.70 178.78 3,800
Jul 30, 2024 179.13 179.22 178.26 179.18 178.26 9,300
Jul 29, 2024 178.98 178.98 177.62 177.91 177.00 50,300
Jul 26, 2024 177.26 178.41 177.26 178.06 177.15 4,100
Jul 25, 2024 175.74 177.79 175.74 176.24 175.34 50,600
Jul 24, 2024 176.12 176.65 175.50 175.50 174.60 3,700
Jul 23, 2024 177.55 177.86 177.21 177.21 176.31 4,400
Jul 22, 2024 177.06 177.85 176.47 177.75 176.84 3,700
Jul 19, 2024 177.99 177.99 176.90 176.90 176.00 10,700
Jul 18, 2024 179.92 180.41 178.11 178.32 177.41 80,200
Jul 17, 2024 178.95 180.24 178.95 179.89 178.97 6,200
Jul 16, 2024 178.02 179.85 177.53 179.85 178.93 5,800
Jul 15, 2024 176.41 177.74 176.41 177.03 176.13 7,800
Jul 12, 2024 175.72 177.03 175.53 176.18 175.28 5,700
Jul 11, 2024 175.06 175.50 174.61 175.39 174.49 36,200
Jul 10, 2024 173.21 174.23 173.08 174.23 173.34 16,800
Jul 9, 2024 172.58 173.57 172.55 172.85 171.97 12,500
Jul 8, 2024 173.17 173.17 172.54 172.73 171.85 3,700
Jul 5, 2024 172.41 172.66 171.96 172.66 171.78 4,600
Jul 3, 2024 172.88 172.88 172.51 172.71 171.83 2,300
Jul 2, 2024 171.95 172.54 171.81 172.54 171.66 8,700
Jul 1, 2024 173.16 173.16 171.54 171.82 170.94 7,400
Jun 28, 2024 172.53 172.70 171.92 172.09 171.21 3,800
Jun 27, 2024 171.58 171.68 171.35 171.68 170.80 2,300
Jun 26, 2024 171.99 171.99 171.06 171.77 170.89 6,300
Jun 25, 2024 173.31 173.31 171.75 171.85 170.97 13,300
Jun 24, 2024 0.96 Dividend
Jun 24, 2024 171.94 173.51 171.94 172.98 172.10 8,100
Jun 21, 2024 172.90 172.90 172.14 172.59 170.76 36,500
Jun 20, 2024 171.84 172.84 171.84 172.64 170.81 13,500
Jun 18, 2024 171.92 172.13 171.86 171.87 170.04 3,400
Jun 17, 2024 170.20 171.62 170.05 171.52 169.70 5,000
Jun 14, 2024 170.68 170.68 169.71 170.24 168.43 4,600
Jun 13, 2024 171.73 171.73 170.51 171.31 169.49 7,000
Jun 12, 2024 173.61 173.61 171.96 171.96 170.13 3,600
Jun 11, 2024 170.52 171.29 170.52 171.27 169.45 1,700
Jun 10, 2024 171.87 172.12 171.40 171.91 170.08 4,200
Jun 7, 2024 172.04 172.34 171.89 171.89 170.06 1,900
Jun 6, 2024 172.42 172.57 172.03 172.16 170.33 4,800
Jun 5, 2024 171.82 172.27 171.25 172.27 170.44 3,100
Jun 4, 2024 171.36 171.71 171.05 171.46 169.64 6,600
Jun 3, 2024 173.57 173.57 171.13 172.03 170.20 3,200
May 31, 2024 170.53 172.71 170.38 172.71 170.88 8,000
May 30, 2024 169.99 170.46 169.99 170.27 168.46 3,500
May 29, 2024 170.68 170.68 169.53 169.53 167.73 3,100
May 28, 2024 172.55 172.55 170.74 171.26 169.44 9,400
May 24, 2024 172.05 172.42 172.01 172.11 170.28 2,300
May 23, 2024 173.00 173.00 171.16 171.24 169.42 4,500
May 22, 2024 174.22 174.22 173.07 173.43 171.59 6,800
May 21, 2024 174.18 174.31 173.90 174.29 172.44 4,400
May 20, 2024 175.26 175.26 174.05 174.05 172.20 7,900
May 17, 2024 174.78 174.78 174.30 174.66 172.80 3,100
May 16, 2024 174.38 174.79 174.38 174.42 172.57 3,300
May 15, 2024 174.50 174.50 173.77 174.36 172.51 3,900
May 14, 2024 173.27 173.33 172.62 173.33 171.49 6,200
May 13, 2024 173.35 173.35 172.49 172.53 170.70 4,600
May 10, 2024 173.52 173.52 172.25 172.59 170.76 5,300
May 9, 2024 171.18 172.29 171.18 172.29 170.46 4,000
May 8, 2024 170.34 171.00 170.34 171.00 169.18 11,800
May 7, 2024 171.25 171.44 170.81 170.94 169.12 4,100
May 6, 2024 170.36 170.51 170.12 170.51 168.70 9,100
May 3, 2024 169.81 169.81 168.60 169.29 167.49 3,800
May 2, 2024 168.26 168.26 166.84 167.97 166.19 8,600
May 1, 2024 167.11 168.10 166.52 166.78 165.01 4,700
Apr 30, 2024 168.74 168.84 167.14 167.14 165.36 5,700
Apr 29, 2024 169.48 169.89 169.24 169.58 167.78 8,000
Apr 26, 2024 168.55 169.30 168.55 169.08 167.28 2,600
Apr 25, 2024 168.28 168.72 167.25 168.56 166.77 5,600
Apr 24, 2024 169.26 169.68 168.73 169.68 167.88 4,200
Apr 23, 2024 168.97 169.76 168.32 169.48 167.68 11,900
Apr 22, 2024 168.02 168.96 167.32 168.11 166.32 4,000
Apr 19, 2024 166.44 167.21 166.44 166.90 165.13 3,400
Apr 18, 2024 167.15 167.46 166.23 166.30 164.53 6,900
Apr 17, 2024 167.16 167.20 165.96 166.34 164.57 5,400
Apr 16, 2024 166.76 167.16 166.66 166.80 165.03 6,800
Apr 15, 2024 170.80 170.80 167.33 167.65 165.87 5,600
Apr 12, 2024 170.61 170.61 168.52 168.73 166.94 2,600
Apr 11, 2024 171.34 171.83 169.91 171.46 169.64 6,600
Apr 10, 2024 171.42 171.60 170.50 171.30 169.48 3,500
Apr 9, 2024 173.68 174.05 172.66 173.30 171.46 6,800
Apr 8, 2024 173.35 173.84 173.30 173.30 171.46 6,100
Apr 5, 2024 172.16 173.63 172.00 173.29 171.45 2,900
Apr 4, 2024 175.07 175.07 171.82 171.97 170.14 13,200
Apr 3, 2024 173.37 174.01 173.37 173.65 171.81 3,400
Apr 2, 2024 173.79 173.79 172.81 173.32 171.48 4,400
Apr 1, 2024 175.72 175.72 174.42 174.63 172.77 11,000
Mar 28, 2024 174.87 175.33 174.73 175.32 173.46 27,300
Mar 27, 2024 172.98 174.35 172.98 174.35 172.50 6,400
Mar 26, 2024 172.61 172.82 172.16 172.16 170.33 7,000
Mar 25, 2024 172.45 172.98 172.26 172.26 170.43 30,800
Mar 22, 2024 172.88 172.88 172.67 172.71 170.88 1,800
Mar 21, 2024 173.64 173.65 172.95 173.43 171.59 5,900
Mar 20, 2024 170.72 172.04 170.43 172.04 170.21 4,800
Mar 19, 2024 169.54 170.42 169.54 170.42 168.61 4,000
Mar 18, 2024 0.79 Dividend
Mar 18, 2024 170.09 170.09 169.42 169.42 167.62 4,200
Mar 15, 2024 169.40 170.07 169.28 169.51 166.93 20,000
Mar 14, 2024 170.40 170.40 169.35 169.90 167.31 4,500
Mar 13, 2024 170.86 171.49 170.59 171.00 168.39 5,800
Mar 12, 2024 170.89 170.89 170.29 170.86 168.26 3,900
Mar 11, 2024 168.73 169.88 168.73 169.86 167.27 2,700
Mar 8, 2024 170.74 170.74 169.68 169.69 167.10 5,700
Mar 7, 2024 170.15 170.15 169.87 170.00 167.41 5,000
Mar 6, 2024 169.14 169.15 168.25 168.75 166.18 4,700
Mar 5, 2024 168.15 168.89 167.55 167.90 165.34 19,300
Mar 4, 2024 168.56 168.93 168.45 168.45 165.88 6,000
Mar 1, 2024 168.15 168.35 167.37 168.32 165.76 5,600
Feb 29, 2024 167.21 167.61 166.87 167.61 165.06 4,200
Feb 28, 2024 166.89 167.07 166.51 166.57 164.03 5,200
Feb 27, 2024 166.57 166.89 166.47 166.89 164.35 3,600
Feb 26, 2024 167.52 167.52 166.39 166.42 163.88 6,600
Feb 23, 2024 166.75 167.39 166.75 167.19 164.64 5,800
Feb 22, 2024 166.05 167.03 166.05 166.90 164.36 3,200
Feb 21, 2024 164.52 165.04 164.36 165.04 162.53 3,600
Feb 20, 2024 165.14 165.14 164.30 164.38 161.88 4,500
Feb 16, 2024 165.85 165.85 164.83 165.00 162.49 6,500
Feb 15, 2024 164.62 165.86 164.62 165.71 163.19 3,400
Feb 14, 2024 163.76 163.76 162.85 163.65 161.16 4,000
Feb 13, 2024 164.28 164.28 161.32 162.26 159.79 30,500
Feb 12, 2024 164.78 165.55 164.73 164.98 162.47 5,900
Feb 9, 2024 164.19 164.19 163.32 164.00 161.50 4,000
Feb 8, 2024 164.10 164.10 162.76 163.42 160.93 11,000
Feb 7, 2024 162.97 163.38 162.97 163.22 160.73 2,300
Feb 6, 2024 162.32 162.60 162.17 162.47 159.99 6,200
Feb 5, 2024 162.56 162.56 161.90 162.20 159.73 2,800
Feb 2, 2024 162.05 163.76 162.05 163.41 160.92 5,000
Feb 1, 2024 161.31 162.34 161.25 162.34 159.87 2,900
Jan 31, 2024 162.80 162.91 161.35 161.35 158.89 3,100
Jan 30, 2024 163.26 163.64 163.00 163.54 161.05 3,000
Jan 29, 2024 162.59 163.06 161.94 162.94 160.46 7,800
Jan 26, 2024 162.34 162.52 161.88 162.21 159.74 3,700
Jan 25, 2024 161.71 161.98 161.14 161.98 159.51 6,900
Jan 24, 2024 161.57 161.64 160.57 160.57 158.12 3,400
Jan 23, 2024 160.77 160.88 160.14 160.78 158.33 4,900
Jan 22, 2024 160.53 160.53 160.25 160.41 157.97 2,600
Jan 19, 2024 159.04 159.66 158.20 159.60 157.17 9,000
Jan 18, 2024 157.79 157.90 156.64 157.90 155.49 3,600
Jan 17, 2024 157.61 157.61 156.56 157.16 154.77 6,000
Jan 16, 2024 158.50 158.66 158.10 158.19 155.78 6,200
Jan 12, 2024 159.80 160.21 159.10 159.35 156.92 5,200
Jan 11, 2024 159.78 159.78 158.86 159.52 157.09 3,900
Jan 10, 2024 159.36 160.06 159.36 159.89 157.45 5,600
Jan 9, 2024 159.37 159.91 159.27 159.65 157.22 18,400
Jan 8, 2024 159.36 160.53 158.94 160.53 158.08 13,700
Jan 5, 2024 158.79 160.01 158.72 159.16 156.74 12,300
Jan 4, 2024 159.37 159.77 158.74 158.74 156.32 6,300
Jan 3, 2024 160.05 160.05 158.88 159.04 156.62 8,600
Jan 2, 2024 159.40 160.62 159.40 160.34 157.90 2,700
Dec 29, 2023 160.15 160.28 159.85 160.28 157.84 11,500
Dec 28, 2023 160.59 160.96 160.59 160.64 158.19 7,700
Dec 27, 2023 160.63 160.74 160.31 160.70 158.25 5,500
Dec 26, 2023 160.25 160.46 160.06 160.46 158.02 1,900
Dec 22, 2023 159.44 160.18 159.40 159.51 157.08 8,600
Dec 21, 2023 158.62 159.01 157.85 159.00 156.58 16,200
Dec 20, 2023 159.76 159.87 157.42 157.42 155.02 19,800
Dec 19, 2023 158.80 159.78 158.80 159.65 157.22 20,600
Dec 18, 2023 0.86 Dividend
Dec 18, 2023 158.41 158.46 158.15 158.15 155.74 17,800
Dec 15, 2023 158.75 159.11 158.22 158.68 155.42 5,900
Dec 14, 2023 158.66 159.67 158.66 159.14 155.87 5,500
Dec 13, 2023 154.74 157.13 154.42 157.11 153.88 3,600
Dec 12, 2023 154.04 154.56 154.04 154.53 151.35 10,000
Dec 11, 2023 154.06 154.55 153.93 154.54 151.36 6,100
Dec 8, 2023 153.10 153.83 153.10 153.68 150.52 3,100
Dec 7, 2023 152.76 153.10 152.63 152.99 149.85 5,300
Dec 6, 2023 153.03 153.03 151.86 151.86 148.74 6,000
Dec 5, 2023 152.58 152.67 152.37 152.37 149.24 5,800
Dec 4, 2023 153.26 153.32 152.76 153.32 150.17 7,600
Dec 1, 2023 151.26 153.44 151.26 153.44 150.29 7,900
Nov 30, 2023 150.99 151.79 150.85 151.79 148.67 4,600
Nov 29, 2023 151.55 151.82 150.76 150.76 147.66 5,300
Nov 28, 2023 150.75 151.09 150.43 150.65 147.55 6,400
Nov 27, 2023 150.83 150.83 150.57 150.63 147.53 8,800
Nov 24, 2023 150.73 151.17 150.73 150.94 147.84 2,200
Nov 22, 2023 150.39 150.70 150.39 150.64 147.54 2,600

Related Tickers