S&P 1500 Value Tilt ETF SPDR (NY: VLU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018		92.59	92.59	92.59	26	-0.47(-0.51%)
Jan 30, 2018	93.02	93.08	94.19	93.06	623	-1.13(-1.20%)
Jan 29, 2018	94.52	94.55	94.19	94.19	2,401	-0.09(-0.10%)
Jan 26, 2018	94.28	94.28	94.28	94.28	185	+0.26(+0.28%)
Jan 25, 2018	94.02	94.02	94.02	94.02	211	+0.35(+0.37%)
Jan 24, 2018	94.27	94.29	93.67	93.67	937	+0.22(+0.23%)
Jan 22, 2018		93.46	93.46	93.46	109	+0.67(+0.72%)
Jan 17, 2018		92.79	92.79	92.79	14	+0.86(+0.93%)
Jan 16, 2018	92.15	92.15	91.93	91.93	598	-0.32(-0.34%)
Jan 12, 2018		92.25	92.25	92.25	0	+0.73(+0.80%)
Jan 11, 2018	91.54	91.61	91.52	91.52	1,706	+1.16(+1.28%)
Jan 08, 2018		90.36	90.36	90.36	0	+0.35(+0.39%)
Jan 04, 2018		90.01	90.01	90.01	59	+0.62(+0.69%)
Jan 03, 2018	89.40	89.40	89.40	89.40	368	+0.72(+0.82%)
Dec 29, 2017		88.68	88.68	88.68	35	-0.03(-0.03%)
Dec 27, 2017		88.70	88.70	88.70	4	-0.11(-0.12%)
Dec 26, 2017	90.19	90.19	88.73	88.81	1,180	+0.20(+0.22%)
Dec 22, 2017	89.28	89.28	88.61	88.61	1,383	-0.07(-0.08%)
Dec 20, 2017		88.68	88.68	88.68	97	-0.00(-0.00%)
Dec 19, 2017	88.86	88.86	88.68	88.68	2,999	-0.05(-0.06%)
Dec 18, 2017	88.73	88.73	88.73	88.73	1,430	+0.67(+0.76%)
Dec 15, 2017	87.89	88.12	87.89	88.05	1,107	+0.38(+0.43%)
Dec 14, 2017	88.07	88.07	87.67	87.67	520	-0.12(-0.14%)
Dec 11, 2017		87.79	87.79	87.79	0	+0.37(+0.43%)
Dec 08, 2017	87.46	87.46	87.42	87.42	881	+0.42(+0.48%)
Dec 07, 2017	87.08	87.15	86.96	87.01	739	+0.03(+0.03%)
Dec 05, 2017		86.98	86.98	86.98	3	-0.74(-0.85%)
Dec 04, 2017	90.48	90.48	87.73	87.73	4,290	+1.12(+1.29%)
Dec 01, 2017	87.45	87.45	86.49	86.61	474	-0.72(-0.82%)
Nov 30, 2017	87.13	87.33	87.13	87.33	2,131	+0.95(+1.10%)
Nov 29, 2017	86.38	86.38	86.38	86.38	231	+0.91(+1.06%)
Nov 28, 2017	85.32	85.47	85.32	85.47	1,853	+0.64(+0.75%)
Nov 27, 2017	84.73	84.91	84.73	84.83	802	+0.25(+0.30%)
Nov 17, 2017		84.58	84.58	84.58	0	-0.02(-0.02%)
Nov 16, 2017	84.52	84.60	84.52	84.60	484	+0.72(+0.86%)
Nov 15, 2017	83.24	83.88	83.24	83.88	2,825	-0.27(-0.32%)
Nov 14, 2017	88.69	89.21	84.00	84.15	6,631	-3.12(-3.58%)
Nov 13, 2017	84.30	87.79	84.30	87.27	1,287	+2.93(+3.47%)
Nov 09, 2017		84.34	84.34	84.34	23	+0.16(+0.19%)
Nov 07, 2017		84.18	84.18	84.18	25	-0.98(-1.16%)
Nov 06, 2017	85.03	85.27	84.94	85.17	1,471	+0.49(+0.58%)
Nov 02, 2017		84.67	84.67	84.67	76	+0.04(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.