SPDR S&P 600 Small Cap Growth ETF (SLYG)
NYSEARCA: SLYG · Real-Time Price · USD
85.59
-1.01 (-1.17%)
At close: May 28, 2025, 4:00 PM
85.59
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
SLYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 86.51 | 86.53 | 85.65 | 85.85 | - | -0.87% | 47,383 |
| 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 |
| Apr 7, 2025 | 72.49 | 78.18 | 71.72 | 74.68 | 74.68 | -1.14% | 862,825 |
| Apr 4, 2025 | 75.73 | 76.54 | 73.70 | 75.54 | 75.54 | -4.00% | 431,178 |
| Apr 3, 2025 | 80.88 | 81.13 | 78.55 | 78.69 | 78.69 | -6.86% | 312,375 |
| Apr 2, 2025 | 82.01 | 84.68 | 81.97 | 84.49 | 84.49 | 1.55% | 152,014 |
| Apr 1, 2025 | 82.73 | 83.64 | 81.86 | 83.20 | 83.20 | 0.24% | 247,144 |
| Mar 31, 2025 | 81.64 | 83.28 | 80.90 | 83.00 | 83.00 | 0.97% | 141,723 |
| Mar 28, 2025 | 83.82 | 83.86 | 81.70 | 82.20 | 82.20 | -2.05% | 114,644 |
| Mar 27, 2025 | 84.45 | 84.76 | 83.75 | 83.92 | 83.92 | -0.76% | 131,759 |
| Mar 26, 2025 | 85.39 | 85.79 | 84.17 | 84.56 | 84.56 | -0.86% | 117,804 |
| Mar 25, 2025 | 85.65 | 85.73 | 84.98 | 85.29 | 85.29 | -0.33% | 124,521 |
| Mar 24, 2025 | 84.53 | 85.68 | 84.34 | 85.57 | 85.57 | 2.57% | 100,273 |
| Mar 21, 2025 | 82.86 | 83.68 | 82.48 | 83.43 | 83.22 | -0.58% | 162,232 |
| Mar 20, 2025 | 83.66 | 84.76 | 83.45 | 83.92 | 83.71 | -0.60% | 93,120 |
| Mar 19, 2025 | 83.08 | 84.85 | 83.05 | 84.43 | 84.22 | 1.76% | 123,584 |
| Mar 18, 2025 | 83.39 | 83.39 | 82.64 | 82.97 | 82.76 | -0.95% | 93,057 |