SPDR S&P 1500 Value Tilt (VLU)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.9897 | -3.71990420436 | 187.9 | 187.9 | 180.91 | 8151 | 185.1731578 | SP |
| 4 | -10.4297 | -5.45087279189 | 191.34 | 194.73 | 180.91 | 11617 | 190.66111493 | SP |
| 12 | -9.0197 | -4.74896014321 | 189.93 | 194.73 | 180.91 | 10240 | 189.0095512 | SP |
| 26 | 3.6803 | 2.0765671726 | 177.23 | 195.93 | 174.02 | 9488 | 188.70139586 | SP |
| 52 | 11.2203 | 6.6122340739 | 169.69 | 195.93 | 165.958 | 9193 | 181.4533739 | SP |
| 156 | 31.3403 | 20.9536003209 | 149.57 | 195.93 | 125.07 | 9476 | 156.62079128 | SP |
| 260 | 87.6103 | 93.9017148982 | 93.3 | 195.93 | 71.05 | 9178 | 149.95427467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 182.9104 | -3.44 | -1.85 | 184.32 | 184.895 | 181.898 | 10458 |
| 1741390200 | 186.3527 | 1.27 | 0.69 | 184.62 | 186.54 | 183.7048 | 6021 |
| 1741303800 | 185.0785 | -1.9 | -1.01 | 184.68 | 186.35 | 184.1001 | 8959 |
| 1741217400 | 186.9751 | 1.46 | 0.78 | 185.62 | 187.33 | 184.5877 | 8314 |
| 1741131000 | 185.52 | -3.67 | -1.94 | 187.9 | 187.9 | 185.0723 | 7002 |
| 1741044600 | 189.1941 | -2.44 | -1.27 | 192.54 | 192.8963 | 188.51 | 22164 |
| 1740785400 | 191.633 | 2.56 | 1.36 | 189.61 | 191.633 | 189.12 | 5805 |
| 1740699000 | 189.0692 | -0.8 | -0.42 | 189.87 | 191.3 | 189.0692 | 8746 |
| 1740612600 | 189.8704 | -0.7 | -0.37 | 191 | 191.47 | 189.61 | 9718 |
| 1740526200 | 190.57 | -0.13 | -0.07 | 191.13 | 191.27872 | 189.7583 | 8413 |
| 1740439800 | 190.697 | 0.17 | 0.09 | 191.4 | 191.6 | 190.36 | 13787 |
| 1740180600 | 190.5276 | -3.03 | -1.57 | 193.65 | 193.65 | 190.52 | 6535 |
| 1740094200 | 193.5602 | -1.17 | -0.60 | 194.24 | 194.24 | 192.7168 | 11123 |
| 1740007800 | 194.73 | 0.66 | 0.34 | 193.8 | 194.73 | 193.8 | 9181 |
| 1739921400 | 194.0728 | 0.7 | 0.36 | 193.65 | 194.0728 | 193.385 | 15521 |
| 1739575800 | 193.3763 | 0.19 | 0.10 | 193.73 | 194.26 | 193.18 | 15491 |
| 1739489400 | 193.1878 | 1.84 | 0.96 | 192.17 | 193.3099 | 191.8401 | 34806 |
| 1739403000 | 191.3463 | -0.89 | -0.46 | 190.87 | 191.739 | 190.71 | 9753 |
| 1739316600 | 192.2322 | 0.58 | 0.30 | 191.34 | 192.3799 | 191.26 | 8935 |
| 1739230200 | 191.6551 | 0.55 | 0.29 | 192.19 | 192.19 | 191.3391 | 17901 |
| 1738971000 | 191.1094 | -1.56 | -0.81 | 193.07 | 193.07 | 191.1094 | 3715 |
| 1738884600 | 192.67 | 0.14 | 0.07 | 193.15 | 193.15 | 192.05 | 7505 |
| 1738798200 | 192.5268 | 0.76 | 0.40 | 192.14 | 192.5681 | 191.335 | 9229 |
| 1738711800 | 191.7636 | 1.09 | 0.57 | 190.97 | 192 | 190.3363 | 7076 |
| 1738625400 | 190.67 | -1.36 | -0.71 | 189.39 | 191.545 | 188.8301 | 18567 |
| 1738366200 | 192.0325 | -1.34 | -0.69 | 193.91 | 193.93 | 192.0325 | 6959 |
| 1738279800 | 193.3714 | 1.17 | 0.61 | 193.27 | 193.93 | 192.88 | 4038 |
| 1738193400 | 192.2025 | -0.2 | -0.10 | 192.58 | 192.9887 | 191.72 | 9728 |
| 1738107000 | 192.4006 | -0.28 | -0.15 | 192.83 | 192.9736 | 192.01 | 5508 |
| 1738020600 | 192.681 | 0.67 | 0.35 | 191.12 | 192.681 | 191.12 | 5115 |
| 1737761400 | 192.012 | 1.16 | 0.61 | 191.61 | 192.43 | 191.61 | 7169 |
| 1737675000 | 190.849 | 0 | 0.00 | 190.849 | 190.849 | 190.849 | 0 |
| 1737588600 | 190.849 | -0.76 | -0.40 | 192.19 | 192.19 | 190.849 | 9593 |
| 1737502200 | 191.6077 | 1.79 | 0.94 | 190.96 | 191.6077 | 190.87 | 17384 |
| 1737156600 | 189.82 | 1.27 | 0.67 | 189.41 | 189.8999 | 189.41 | 5830 |
| 1737070200 | 188.5549 | 0.53 | 0.28 | 187.64 | 188.59 | 187.4226 | 10879 |
| 1736983800 | 188.0232 | 2.79 | 1.50 | 188.38 | 188.43103 | 187.475 | 5602 |
| 1736897400 | 185.2369 | 1.25 | 0.68 | 184.5 | 185.4956 | 184.5 | 4087 |
| 1736811000 | 183.9838 | 1.3 | 0.71 | 182.07 | 184.03 | 182.07 | 5889 |
| 1736551800 | 182.6868 | -2.54 | -1.37 | 184.01 | 184.44374 | 182.47 | 7431 |
| 1736379000 | 185.23 | 0.3 | 0.16 | 184.79 | 185.23 | 183.68 | 5178 |
| 1736292600 | 184.934 | -0.68 | -0.37 | 186.07 | 186.68 | 184.5 | 11492 |
| 1736206200 | 185.6127 | 0.42 | 0.23 | 186.48 | 187.25 | 185.4 | 58350 |
| 1735947000 | 185.1877 | 1.53 | 0.83 | 184.69 | 185.25 | 184.1664 | 9616 |
| 1735860600 | 183.6619 | -0.39 | -0.21 | 185.23 | 185.23 | 183.005 | 24623 |
| 1735687800 | 184.047 | -0.03 | -0.02 | 184.45 | 184.8775 | 183.54 | 4552 |
| 1735601400 | 184.0813 | -1.47 | -0.79 | 184.37 | 184.497 | 182.9535 | 4630 |
| 1735342200 | 185.5473 | -1.54 | -0.82 | 186.34 | 186.5399 | 185.38 | 4530 |
| 1735255800 | 187.0899 | 0.49 | 0.26 | 186.46 | 187.1496 | 186.2575 | 5502 |
| 1735077840 | 186.6012 | 1.53 | 0.83 | 185.43 | 186.6012 | 185.43 | 2169 |
| 1734996600 | 185.0702 | -0.28 | -0.15 | 184.57 | 185.0702 | 183.6 | 3903 |
| 1734737400 | 185.3546 | 1.82 | 0.99 | 182.75 | 186.75201 | 182.75 | 5521 |
| 1734651000 | 183.53 | -0.64 | -0.35 | 185.69 | 185.69 | 183.53 | 9334 |
| 1734564600 | 184.17 | -5.28 | -2.79 | 189.62 | 189.66 | 184.17 | 6359 |
| 1734478200 | 189.4532 | -1.23 | -0.64 | 190.04 | 190.04 | 188.9001 | 9268 |
| 1734391800 | 190.68 | -0.4 | -0.21 | 191.4 | 191.41 | 190.485 | 7388 |
| 1734132600 | 191.08 | -0.44 | -0.23 | 191.31 | 191.56 | 190.85 | 13261 |
| 1734046200 | 191.5182 | -0.85 | -0.44 | 192.72 | 192.72 | 191.5182 | 4241 |
| 1733959800 | 192.3656 | 0.34 | 0.18 | 193.08 | 193.08 | 192.23 | 4918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
