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
Jun 17, 2026	113.19	113.97	111.75	112.06	112.06	-0.91%	124,137
Jun 16, 2026	114.18	114.54	112.86	113.09	113.09	-0.66%	100,715
Jun 15, 2026	114.15	114.60	113.51	113.84	113.84	0.88%	86,995
Jun 12, 2026	112.49	113.70	112.27	112.85	112.85	0.82%	129,489
Jun 11, 2026	109.56	112.02	109.43	111.93	111.93	3.07%	138,818
Jun 10, 2026	109.19	110.91	108.44	108.60	108.60	-0.85%	115,969
Jun 9, 2026	109.47	110.98	107.08	109.53	109.53	0.95%	137,681
Jun 8, 2026	109.17	109.51	108.37	108.50	108.50	0.56%	115,801
Jun 5, 2026	109.37	109.58	107.53	107.90	107.90	-1.86%	78,832
Jun 4, 2026	108.72	110.18	108.50	109.94	109.94	1.25%	95,089
Jun 3, 2026	108.77	108.91	108.19	108.58	108.58	-0.58%	83,540
Jun 2, 2026	108.33	109.24	108.30	109.21	109.21	0.65%	111,619
Jun 1, 2026	108.34	108.81	107.36	108.51	108.51	-0.42%	119,623
May 29, 2026	109.55	109.60	108.79	108.97	108.97	-0.68%	105,201
May 28, 2026	109.51	110.06	108.88	109.72	109.72	-0.09%	183,362
May 27, 2026	110.35	110.56	109.70	109.82	109.82	-0.29%	147,009
May 26, 2026	109.01	110.24	108.95	110.14	110.14	1.90%	159,041
May 22, 2026	107.77	108.44	107.31	108.09	108.09	0.77%	93,071
May 21, 2026	106.38	107.66	105.61	107.26	107.26	0.13%	119,153
May 20, 2026	105.59	107.16	105.16	107.12	107.12	1.98%	109,148
May 19, 2026	105.58	105.86	104.66	105.04	105.04	-0.88%	106,114
May 18, 2026	106.34	106.71	105.49	105.97	105.97	0.17%	72,642
May 15, 2026	106.58	106.76	105.75	105.79	105.79	-1.84%	104,245
May 14, 2026	107.96	108.33	107.34	107.77	107.77	0.60%	113,610
May 13, 2026	107.56	107.68	106.36	107.13	107.13	-0.33%	81,891
May 12, 2026	108.43	108.43	106.34	107.49	107.49	-1.25%	108,296
May 11, 2026	109.50	109.50	108.67	108.85	108.85	-0.39%	99,850
May 8, 2026	109.20	109.52	108.65	109.28	109.28	0.53%	117,822
May 7, 2026	110.00	110.00	108.43	108.70	108.70	-1.03%	156,130
May 6, 2026	109.65	109.96	108.92	109.83	109.83	0.50%	197,657
May 5, 2026	108.17	109.57	108.17	109.28	109.28	1.63%	105,672
May 4, 2026	107.83	108.71	107.01	107.53	107.53	-0.65%	97,709
May 1, 2026	108.21	108.49	107.50	108.23	108.23	0.35%	129,287
Apr 30, 2026	105.95	107.92	105.88	107.85	107.85	2.31%	147,045
Apr 29, 2026	106.20	106.33	105.00	105.41	105.41	-0.80%	181,247
Apr 28, 2026	106.97	107.23	105.70	106.26	106.26	-0.75%	389,212
Apr 27, 2026	107.12	107.55	106.77	107.06	107.06	-0.01%	1,617,559
Apr 24, 2026	106.73	107.30	106.03	107.07	107.07	0.63%	90,416
Apr 23, 2026	106.55	107.01	105.11	106.40	106.40	-0.14%	153,614
Apr 22, 2026	107.05	107.08	106.05	106.55	106.55	0.49%	104,377
Apr 21, 2026	107.25	107.82	105.78	106.03	106.03	-1.00%	191,177
Apr 20, 2026	106.34	107.17	106.18	107.10	107.10	0.37%	157,727
Apr 17, 2026	105.56	107.55	105.45	106.71	106.71	2.44%	302,041
Apr 16, 2026	103.98	104.48	103.73	104.17	104.17	0.13%	86,215
Apr 15, 2026	104.17	104.46	103.53	104.03	104.03	-0.27%	102,240
Apr 14, 2026	103.91	104.63	103.69	104.31	104.31	0.79%	141,745
Apr 13, 2026	101.71	103.62	101.70	103.49	103.49	1.30%	96,303
Apr 10, 2026	103.07	103.07	101.86	102.16	102.16	-0.62%	82,291
Apr 9, 2026	101.55	103.37	101.55	102.80	102.80	0.70%	120,407
Apr 8, 2026	102.22	102.73	101.56	102.09	102.09	3.03%	137,994

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

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.