Get the Stockscreener App
139.01
0.01%
-0.0172
After Hours:
139.57
0.558
+0.40%
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History
The historical daily chart and data for Spdr Ssga Us Small Cap Low Volatility Index Etf stock (SMLV), show that the latest closing stock price as of December 02, 2024, is $139.01.
- Spdr Ssga Us Small Cap Low Volatility Index Etf all-time high stock price is $142.43, occurred on November 25, 2024.
- The lowest Spdr Ssga Us Small Cap Low Volatility Index Etf stock price recorded was $54.66 on August 24, 2015. Since then, Spdr Ssga Us Small Cap Low Volatility Index Etf's stock price has risen over 154.32% to $139.01 now.
- The 52-week high stock price for SMLV is $142.43, representing a 2.46% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMLV is $103.25, indicating a -25.73% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Spdr Ssga Us Small Cap Low Volatility Index Etf (SMLV) stock in the beginning of 2023 was $120.06. The stock closed the year at $107.65, a loss of over -10.34% for the year.
The table below shows more information about SMLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 02, 2024 | $139.6 | $137.4 | $2.15 | 11,894.0 | -0.01% |
| Nov 29, 2024 | $139.1 | $139.0 | $0.0608 | 697.0 | -0.00% |
| Nov 27, 2024 | $140.8 | $139.0 | $1.71 | 2,530.0 | -0.43% |
| Nov 26, 2024 | $140.3 | $138.8 | $1.50 | 5,563.0 | -0.68% |
| Nov 25, 2024 | $142.4 | $140.6 | $1.85 | 5,390.0 | +1.10% |
| Nov 22, 2024 | $139.3 | $138.4 | $0.84 | 6,935.0 | +1.55% |
| Nov 21, 2024 | $137.4 | $135.6 | $1.84 | 13,431.0 | +1.67% |
| Nov 20, 2024 | $134.7 | $133.8 | $0.8978 | 2,397.0 | -0.24% |
| Nov 19, 2024 | $135.0 | $133.5 | $1.51 | 3,548.0 | +0.00% |
| Nov 18, 2024 | $135.9 | $135.0 | $0.8859 | 2,543.0 | -0.25% |
| Nov 15, 2024 | $137.0 | $134.6 | $2.38 | 2,554.0 | -0.66% |
| Nov 14, 2024 | $138.0 | $136.0 | $1.99 | 3,740.0 | -0.68% |
| Nov 13, 2024 | $139.3 | $137.2 | $2.12 | 4,352.0 | -0.68% |
| Nov 12, 2024 | $140.3 | $138.1 | $2.16 | 6,344.0 | -1.06% |
| Nov 11, 2024 | $140.0 | $138.2 | $1.86 | 3,523.0 | +2.01% |
| Nov 08, 2024 | $137.3 | $136.3 | $0.9999 | 2,766.0 | +0.65% |
| Nov 07, 2024 | $139.2 | $136.0 | $3.19 | 14,841.0 | -2.34% |
| Nov 06, 2024 | $139.2 | $134.8 | $4.44 | 4,011.0 | +9.43% |
| Nov 05, 2024 | $127.2 | $125.0 | $2.20 | 1,521.0 | +2.14% |
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Ssga Us Small Cap Low Volatility Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Ssga Us Small Cap Low Volatility Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $139.6 | $137.4 | $2.15 | 23,788.0 | -0.01% |
| Nov, 2024 | $142.4 | $124.6 | $17.87 | 92,221.0 | +11.01% |
| Oct, 2024 | $129.1 | $120.3 | $8.74 | 112,807.0 | +0.82% |
| Sep, 2024 | $128.6 | $119.0 | $9.56 | 187,318.0 | -1.44% |
| Aug, 2024 | $127.1 | $110.9 | $16.24 | 260,004.0 | -0.41% |
| Jul, 2024 | $128.9 | $108.2 | $20.74 | 240,139.0 | +15.03% |
| Jun, 2024 | $111.1 | $106.0 | $5.02 | 132,781.0 | -0.09% |
| May, 2024 | $113.3 | $106.9 | $6.39 | 58,773.0 | +3.84% |
| Apr, 2024 | $112.1 | $103.2 | $8.82 | 92,609.0 | -5.35% |
| Mar, 2024 | $112.2 | $106.3 | $5.93 | 108,131.0 | +2.79% |
| Feb, 2024 | $110.4 | $104.8 | $5.53 | 92,700.0 | +1.11% |
| Jan, 2024 | $113.0 | $106.2 | $6.77 | 124,429.0 | -4.19% |
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $114.5 | $101.8 | $12.70 | 147,912.0 | +10.74% |
| Nov, 2023 | $103.6 | $94.57 | $8.99 | 157,865.0 | +7.10% |
| Oct, 2023 | $99.55 | $93.39 | $6.16 | 113,974.0 | -4.07% |
| Sep, 2023 | $106.2 | $98.22 | $8.01 | 124,246.0 | -5.91% |
| Aug, 2023 | $109.6 | $103.2 | $6.41 | 67,959.0 | -3.61% |
| Jul, 2023 | $109.2 | $100.4 | $8.78 | 56,281.0 | +5.56% |
| Jun, 2023 | $107.4 | $98.46 | $8.94 | 98,011.0 | +4.99% |
| May, 2023 | $102.3 | $96.28 | $6.02 | 117,518.0 | -2.70% |
| Apr, 2023 | $105.5 | $99.06 | $6.48 | 85,496.0 | -3.82% |
| Mar, 2023 | $113.6 | $100.3 | $13.31 | 113,327.0 | -6.40% |
| Feb, 2023 | $116.5 | $111.2 | $5.29 | 79,575.0 | -0.92% |
| Jan, 2023 | $113.4 | $106.9 | $6.45 | 116,040.0 | +5.31% |
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $114.6 | $105.5 | $9.06 | 152,536.0 | -5.55% |
| Nov, 2022 | $114.0 | $107.2 | $6.80 | 116,077.0 | +3.14% |
| Oct, 2022 | $110.8 | $99.01 | $11.76 | 152,482.0 | +11.91% |
| Sep, 2022 | $109.5 | $98.74 | $10.73 | 162,273.0 | -7.96% |
| Aug, 2022 | $116.0 | $107.3 | $8.77 | 197,685.0 | -3.73% |
| Jul, 2022 | $111.4 | $101.5 | $9.95 | 114,626.0 | +6.28% |
| Jun, 2022 | $111.4 | $100.5 | $10.93 | 119,454.0 | -4.64% |
| May, 2022 | $110.7 | $103.5 | $7.10 | 126,020.0 | +2.44% |
| Apr, 2022 | $115.4 | $107.3 | $8.00 | 52,226.0 | -5.97% |
| Mar, 2022 | $117.1 | $111.3 | $5.84 | 68,652.0 | +0.40% |
| Feb, 2022 | $114.8 | $108.4 | $6.42 | 52,445.0 | +0.12% |
| Jan, 2022 | $121.4 | $110.1 | $11.34 | 86,994.0 | -4.95% |
0.67%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):