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

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

111.04
-0.85 (-0.76%)
NYSE· Last Trade: Aug 5th, 1:52 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026110.36111.98110.12111.89548,623111.89
8/03/2026108.80110.29108.80110.21241,726110.21
7/31/2026108.69108.72107.28108.46398,418108.46
7/30/2026109.00109.00107.28108.31103,335108.31
7/29/2026109.30109.71108.20108.3885,710108.38
7/28/2026108.95109.69108.95109.49176,106109.49
7/27/2026109.10109.50108.32108.64156,765108.64
7/24/2026108.49109.34108.19108.39173,404108.39
7/23/2026108.45108.86107.67108.1969,422108.19
7/22/2026109.51110.11109.07109.29150,249109.29
7/21/2026108.77109.58108.50109.56132,307109.56
7/20/2026109.48109.53108.44108.52113,661108.52
7/17/2026109.33110.24108.69109.2698,124109.26
7/16/2026108.57110.53108.57110.16149,186110.16
7/15/2026108.29109.41108.29108.66143,489108.66
7/14/2026108.41108.64107.62108.00126,993108.00
7/13/2026107.85108.45107.59107.83100,059107.83
7/10/2026107.26107.90107.26107.6892,420107.68
7/09/2026106.41107.54106.21107.1462,757107.14
7/08/2026106.61106.62105.36105.77160,308105.77
7/07/2026107.91108.30107.01107.16202,829107.16
7/06/2026108.21108.53107.87107.9698,283107.96
7/02/2026109.32109.75107.21108.06252,411108.06
7/01/2026108.90110.05108.69108.86466,903108.86
6/30/2026108.72109.31108.21109.11808,966109.11
6/29/2026108.84109.00107.72108.75171,026108.75
6/26/2026107.62109.21107.62109.15257,252109.15
6/25/2026107.66108.63107.56108.20203,223108.20
6/24/2026106.08107.34105.98106.99197,615106.99
6/23/2026105.17106.28105.17105.85230,228105.85
6/22/2026106.50106.77106.04106.07125,566106.07
6/18/2026106.36107.13106.09106.80203,454106.28
6/17/2026107.06107.59104.92105.21210,707104.70
6/16/2026107.82108.58106.85107.16167,253106.64
6/15/2026108.93109.20107.42107.62166,533107.10
6/12/2026107.34108.76107.26108.19279,479107.66
6/11/2026105.86107.10105.24107.02260,356106.50
6/10/2026105.54106.79105.12105.12220,740104.61
6/09/2026105.51107.13103.88105.69396,224105.18
6/08/2026104.79105.53104.58104.68162,751104.17
6/05/2026105.36105.50103.55103.95151,682103.44
6/04/2026104.79105.86104.78105.69270,552105.18
6/03/2026105.32105.32104.29104.37314,983103.86
6/02/2026104.56105.79104.56105.62330,285105.11
6/01/2026103.90104.60103.55104.46332,213103.95
5/29/20260.01105.03104.20104.37126,646103.86
5/28/2026104.69105.27104.21105.22242,709104.71
5/27/2026104.85105.62104.75104.94208,858104.43
5/26/2026103.97104.74103.95104.57429,295104.06
5/22/2026102.92103.49102.58103.36246,353102.86
5/21/2026101.35102.73100.51102.45204,482101.95
5/20/2026100.17101.9499.51101.94228,025101.44
5/19/2026100.41100.4799.5099.84233,48399.35
5/18/2026100.45101.46100.27100.79181,156100.30
5/15/2026100.97100.97100.15100.26132,62599.77
5/14/2026101.64102.38101.46101.69172,519101.20
5/13/2026101.51101.51100.71101.00180,484100.51
5/12/2026102.41102.66100.66101.47204,036100.98
5/11/2026103.92104.05102.47102.54244,779102.04
5/08/2026103.58103.90103.00103.65170,103103.15
5/07/2026104.22104.37103.06103.20444,702102.70
5/06/2026103.79104.20103.52103.92298,877103.42
5/05/2026102.40103.54102.25103.25179,425102.75