Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

State Street SPDR S&P 600 Small Cap Value ETF (SLYV)

91.79
-1.33 (-1.43%)
NYSE · Last Trade: Mar 22nd, 11:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P 600 Small Cap Value ETF (SLYV)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202693.1393.4291.3091.79420,90291.79
3/19/202691.9693.9291.9593.12146,38993.12
3/18/202693.4393.7292.7692.81166,33192.81
3/17/202693.8394.6793.7293.89126,78093.89
3/16/202693.5794.1193.1793.20206,00393.20
3/13/202693.5993.7992.5392.86129,56592.86
3/12/202693.1693.8292.8292.98252,39992.98
3/11/202694.3094.6293.5194.38259,61994.38
3/10/202694.7296.0093.9794.55264,55894.55
3/09/202693.7795.3391.9095.01355,34895.01
3/06/202695.7395.7394.1294.97176,43894.97
3/05/202697.8998.3096.4897.16217,36997.16
3/04/202698.5398.9297.5998.62174,26298.62
3/03/202696.5698.4695.6598.06287,28798.06
3/02/202697.0399.0996.8998.84564,58198.84
2/27/202698.4898.4897.4398.25185,83598.25
2/26/202699.0599.8298.5899.56196,83599.56
2/25/202699.4899.4897.9798.97166,66698.97
2/24/202698.2399.3898.2398.94133,72198.94
2/23/2026100.17100.2897.5198.12730,36798.12
2/20/202699.70101.0299.34100.61209,979100.61
2/19/202699.99100.2799.45100.16157,684100.16
2/18/202699.84101.0399.50100.35133,367100.35
2/17/2026100.02100.6998.6799.74135,23999.74
2/13/202699.07100.4198.6999.97165,14799.97
2/12/2026101.48101.8097.7598.86239,33098.86
2/11/2026101.83102.37100.67100.90198,782100.90
2/10/2026101.15101.89101.08101.15145,506101.15
2/09/2026101.02101.30100.21100.92125,478100.92
2/06/202699.45101.4999.45101.27110,540101.27
2/05/202699.44100.0698.5398.84224,76398.84
2/04/202698.77100.4798.77100.00212,996100.00
2/03/202697.8999.2996.9998.02167,53998.02
2/02/202696.5698.3196.5697.90282,22897.90
1/30/202696.6397.3196.0896.93120,97196.93
1/29/202697.0397.3996.0397.29210,00097.29
1/28/202697.4197.6996.3596.58238,24296.58
1/27/202697.1097.2896.5897.06104,88397.06
1/26/202697.5197.9096.6897.08392,13697.08
1/23/202698.9198.9197.1197.36160,41297.36
1/22/202699.30100.0898.8699.15102,17999.15
1/21/202696.7399.0996.7398.77291,30098.77
1/20/202696.1596.7895.7596.00238,15296.00
1/16/202697.9397.9597.4497.56151,19497.56
1/15/202696.8298.2096.5697.97118,06697.97
1/14/202695.7796.7695.7196.62101,33896.62
1/13/202696.2896.5595.7695.92132,75795.92
1/12/202695.7896.3995.2796.071,079,00396.07
1/09/202695.8796.4795.0096.351,174,79196.35
1/08/202693.3896.0493.3895.54109,54595.54
1/07/202694.6294.7793.4493.66463,57493.66
1/06/202692.9494.6592.6394.63158,74894.63
1/05/202692.0093.7792.0093.08304,06493.08
1/02/202691.3692.0990.5891.84291,01691.84
12/31/202591.9291.9290.9790.97154,63190.97
12/30/202592.2792.3691.8891.88170,95991.88
12/29/202592.4192.7891.9792.32126,36092.32
12/26/202592.5892.6492.1392.64102,40392.64
12/24/202592.2692.6292.0092.53106,92092.53
12/23/202592.5292.6492.0092.20105,29292.20
12/22/202592.6593.2892.5492.71107,35692.71