State Street SPDR S&P 600 Small Cap Growth ETF (SLYG)

SLYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	102.74	103.10	101.59	102.84	-	0.46%	101,729
Feb 25, 2026	102.44	102.57	101.43	102.37	102.37	0.60%	100,650
Feb 24, 2026	100.63	102.09	100.63	101.76	101.76	1.04%	95,369
Feb 23, 2026	101.91	101.97	99.91	100.71	100.71	-1.46%	3,436,942
Feb 20, 2026	101.27	102.51	101.18	102.20	102.20	0.58%	121,720
Feb 19, 2026	101.28	101.76	100.93	101.61	101.61	-0.25%	135,063
Feb 18, 2026	101.82	102.85	101.52	101.86	101.86	0.02%	67,013
Feb 17, 2026	101.73	102.35	100.83	101.84	101.84	0.03%	92,488
Feb 13, 2026	100.78	102.37	100.59	101.81	101.81	1.23%	94,722
Feb 12, 2026	102.98	103.22	100.30	100.57	100.57	-1.66%	89,818
Feb 11, 2026	103.25	103.49	101.45	102.27	102.27	-0.05%	96,042
Feb 10, 2026	102.66	103.07	102.28	102.32	102.32	-0.09%	102,141
Feb 9, 2026	102.06	102.86	101.83	102.41	102.41	0.22%	95,229
Feb 6, 2026	100.43	102.43	100.43	102.19	102.19	3.16%	87,174
Feb 5, 2026	99.11	100.35	98.68	99.06	99.06	-0.22%	121,875
Feb 4, 2026	100.08	100.30	98.32	99.28	99.28	-0.33%	97,797
Feb 3, 2026	100.06	100.59	98.33	99.61	99.61	-0.34%	231,413
Feb 2, 2026	98.47	100.37	98.47	99.95	99.95	1.24%	142,763
Jan 30, 2026	98.92	99.77	98.13	98.73	98.73	-0.96%	95,495
Jan 29, 2026	99.75	99.99	98.52	99.69	99.69	0.40%	217,154
Jan 28, 2026	100.16	100.43	99.29	99.29	99.29	-0.45%	139,004
Jan 27, 2026	100.23	100.24	99.41	99.74	99.74	-0.56%	94,099
Jan 26, 2026	100.14	100.82	99.97	100.30	100.30	0.28%	77,653
Jan 23, 2026	101.59	101.59	99.82	100.02	100.02	-1.78%	83,399
Jan 22, 2026	102.50	102.81	101.82	101.83	101.83	0.13%	92,313
Jan 21, 2026	100.19	102.11	100.02	101.70	101.70	2.30%	141,396
Jan 20, 2026	99.20	100.28	99.20	99.41	99.41	-1.31%	155,769
Jan 16, 2026	100.97	101.19	100.41	100.73	100.73	-0.06%	123,132
Jan 15, 2026	99.89	101.34	99.89	100.79	100.79	1.36%	90,131
Jan 14, 2026	98.89	99.48	98.55	99.44	99.44	0.38%	120,540
Jan 13, 2026	99.27	99.60	98.81	99.06	99.06	0.13%	122,402
Jan 12, 2026	98.08	99.07	98.04	98.93	98.93	0.44%	112,640
Jan 9, 2026	98.07	98.68	97.47	98.50	98.50	0.74%	112,401
Jan 8, 2026	96.72	97.89	96.72	97.78	97.78	0.78%	293,946
Jan 7, 2026	97.69	97.69	96.50	97.02	97.02	-0.62%	238,200
Jan 6, 2026	96.34	97.74	95.91	97.63	97.63	1.36%	203,341
Jan 5, 2026	95.52	96.72	95.52	96.32	96.32	1.09%	118,637
Jan 2, 2026	94.73	95.41	94.29	95.28	95.28	1.16%	217,065
Dec 31, 2025	95.41	95.41	94.19	94.19	94.19	-1.59%	82,338
Dec 30, 2025	96.49	96.69	95.71	95.71	95.71	-0.86%	124,568
Dec 29, 2025	96.80	97.22	96.36	96.54	96.54	-0.56%	86,055
Dec 26, 2025	97.32	97.32	96.79	97.08	97.08	-0.26%	45,666
Dec 24, 2025	97.03	97.34	96.87	97.33	97.33	0.36%	60,366
Dec 23, 2025	97.14	97.24	96.76	96.98	96.98	-0.42%	332,455
Dec 22, 2025	96.77	97.76	96.77	97.39	97.39	0.95%	76,802
Dec 19, 2025	95.79	96.64	95.79	96.47	96.35	0.50%	164,982
Dec 18, 2025	96.66	96.94	95.85	95.99	95.87	0.24%	89,167
Dec 17, 2025	96.39	97.30	95.61	95.76	95.64	-0.54%	72,518
Dec 16, 2025	96.78	97.14	95.84	96.28	96.16	-0.70%	142,987
Dec 15, 2025	97.80	97.81	96.88	96.96	96.84	-0.43%	134,775

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.