SPDR S&P 600 Small Cap Growth ETF (SLYG)
NYSEARCA: SLYG · Real-Time Price · USD
86.27
+0.17 (0.20%)
At close: Jun 18, 2025, 4:00 PM
86.27
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
SLYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 86.11 | 87.21 | 85.83 | 86.27 | 86.27 | 0.20% | 140,944 |
| Jun 17, 2025 | 86.05 | 86.77 | 86.01 | 86.10 | 86.10 | -0.78% | 91,490 |
| Jun 16, 2025 | 86.90 | 87.34 | 86.48 | 86.78 | 86.78 | 0.85% | 92,126 |
| Jun 13, 2025 | 86.50 | 87.03 | 85.76 | 86.05 | 86.05 | -1.83% | 101,980 |
| Jun 12, 2025 | 87.37 | 87.82 | 87.13 | 87.65 | 87.65 | -0.45% | 99,104 |
| Jun 11, 2025 | 88.89 | 89.00 | 87.95 | 88.05 | 88.05 | -0.45% | 146,774 |
| Jun 10, 2025 | 88.59 | 88.86 | 88.21 | 88.45 | 88.45 | 0.20% | 88,683 |
| Jun 9, 2025 | 88.39 | 88.65 | 87.74 | 88.27 | 88.27 | 0.67% | 90,201 |
| Jun 6, 2025 | 87.74 | 88.00 | 87.26 | 87.68 | 87.68 | 1.22% | 79,504 |
| Jun 5, 2025 | 86.51 | 87.08 | 86.06 | 86.62 | 86.62 | 0.10% | 150,283 |
| Jun 4, 2025 | 86.74 | 86.99 | 86.42 | 86.53 | 86.53 | -0.27% | 129,231 |
| Jun 3, 2025 | 85.55 | 86.91 | 85.39 | 86.76 | 86.76 | 1.31% | 116,470 |
| Jun 2, 2025 | 85.49 | 85.64 | 84.49 | 85.64 | 85.64 | -0.01% | 93,002 |
| May 30, 2025 | 85.52 | 86.01 | 84.94 | 85.65 | 85.65 | -0.19% | 81,529 |
| May 29, 2025 | 85.99 | 86.03 | 85.15 | 85.81 | 85.81 | 0.26% | 109,521 |
| May 28, 2025 | 86.51 | 86.53 | 85.43 | 85.59 | 85.59 | -1.17% | 103,162 |
| May 27, 2025 | 85.74 | 86.62 | 85.19 | 86.60 | 86.60 | 2.38% | 90,905 |
| May 23, 2025 | 83.55 | 84.83 | 83.55 | 84.59 | 84.59 | -0.49% | 107,098 |
| May 22, 2025 | 84.86 | 85.42 | 84.55 | 85.01 | 85.01 | -0.13% | 78,817 |
| May 21, 2025 | 86.34 | 86.74 | 85.00 | 85.12 | 85.12 | -2.44% | 115,853 |
| May 20, 2025 | 87.25 | 87.56 | 86.91 | 87.25 | 87.25 | -0.16% | 107,612 |
| May 19, 2025 | 86.44 | 87.46 | 86.28 | 87.39 | 87.39 | -0.44% | 105,110 |
| May 16, 2025 | 86.86 | 87.82 | 86.68 | 87.78 | 87.78 | 1.00% | 194,026 |
| May 15, 2025 | 86.41 | 86.93 | 86.03 | 86.91 | 86.91 | 0.57% | 138,443 |
| May 14, 2025 | 87.15 | 87.15 | 86.41 | 86.42 | 86.42 | -0.94% | 149,737 |
| May 13, 2025 | 87.23 | 87.63 | 86.89 | 87.24 | 87.24 | 0.61% | 279,912 |
| May 12, 2025 | 87.03 | 87.53 | 86.02 | 86.71 | 86.71 | 3.35% | 186,798 |
| May 9, 2025 | 84.11 | 84.48 | 83.68 | 83.90 | 83.90 | 0.04% | 232,090 |
| May 8, 2025 | 83.54 | 84.50 | 82.79 | 83.87 | 83.87 | 1.33% | 853,069 |
| May 7, 2025 | 83.00 | 83.15 | 82.18 | 82.77 | 82.77 | 0.17% | 83,367 |
| May 6, 2025 | 82.22 | 83.00 | 81.71 | 82.63 | 82.63 | -0.55% | 116,371 |
| May 5, 2025 | 82.70 | 83.64 | 82.68 | 83.09 | 83.09 | -0.54% | 112,046 |
| May 2, 2025 | 82.50 | 83.84 | 82.27 | 83.54 | 83.54 | 2.58% | 214,427 |
| May 1, 2025 | 81.20 | 82.10 | 80.57 | 81.44 | 81.44 | 0.92% | 159,723 |
| Apr 30, 2025 | 80.04 | 80.99 | 79.21 | 80.70 | 80.70 | -0.69% | 110,173 |
| Apr 29, 2025 | 80.44 | 81.50 | 79.89 | 81.26 | 81.26 | 0.66% | 131,300 |
| Apr 28, 2025 | 80.75 | 81.35 | 79.79 | 80.73 | 80.73 | 0.22% | 305,588 |
| Apr 25, 2025 | 79.99 | 80.58 | 79.44 | 80.55 | 80.55 | 0.06% | 367,340 |
| Apr 24, 2025 | 79.30 | 80.61 | 78.96 | 80.50 | 80.50 | 1.89% | 252,591 |
| Apr 23, 2025 | 80.27 | 81.18 | 78.83 | 79.01 | 79.01 | 1.32% | 241,464 |
| Apr 22, 2025 | 77.08 | 78.16 | 76.83 | 77.98 | 77.98 | 2.58% | 353,944 |
| Apr 21, 2025 | 77.06 | 77.31 | 75.29 | 76.02 | 76.02 | -2.40% | 176,402 |
| Apr 17, 2025 | 77.07 | 78.21 | 77.07 | 77.89 | 77.89 | 0.95% | 173,229 |
| Apr 16, 2025 | 77.63 | 77.95 | 76.22 | 77.16 | 77.16 | -1.09% | 1,034,180 |
| Apr 15, 2025 | 78.11 | 78.90 | 77.67 | 78.01 | 78.01 | -0.06% | 537,885 |
| Apr 14, 2025 | 78.79 | 78.79 | 76.67 | 78.06 | 78.06 | 1.17% | 2,051,341 |
| Apr 11, 2025 | 75.96 | 77.43 | 74.81 | 77.16 | 77.16 | 1.42% | 430,999 |
| Apr 10, 2025 | 77.09 | 77.38 | 74.33 | 76.08 | 76.08 | -3.81% | 346,426 |
| Apr 9, 2025 | 71.79 | 79.94 | 71.62 | 79.09 | 79.09 | 8.92% | 576,937 |
| Apr 8, 2025 | 77.46 | 77.46 | 71.75 | 72.61 | 72.61 | -2.77% | 380,372 |