Skip to main content
logo
State Street SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
102.54
-1.11 (-1.07%)
At close: May 11, 2026, 4:00 PM EDT
102.54
0.00 (0.00%)
After-hours: May 11, 2026, 6:30 PM EDT

SLYV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026103.92104.05102.87102.86--0.76%48,271
May 8, 2026103.58103.90103.00103.65103.650.44%170,102
May 7, 2026104.22104.37103.06103.20103.20-0.69%444,692
May 6, 2026103.79104.20103.52103.92103.920.65%298,876
May 5, 2026102.40103.54102.25103.25103.251.21%179,425
May 4, 2026102.98103.23101.49102.02102.02-1.22%168,371
May 1, 2026103.42103.59102.79103.28103.280.05%415,713
Apr 30, 2026101.84103.56101.84103.23103.231.22%180,260
Apr 29, 2026102.71102.86101.65101.99101.99-0.72%225,931
Apr 28, 2026103.23103.69102.54102.73102.73-0.30%205,496
Apr 27, 2026102.90103.59102.85103.04103.040.36%271,117
Apr 24, 2026102.45102.89101.87102.67102.670.42%167,110
Apr 23, 2026102.17102.58101.05102.24102.240.07%304,082
Apr 22, 2026102.82102.84101.84102.17102.170.24%248,374
Apr 21, 2026102.77103.47101.70101.93101.93-0.47%311,093
Apr 20, 2026101.36102.62101.36102.41102.410.65%336,974
Apr 17, 2026100.69102.56100.69101.75101.751.81%1,432,834
Apr 16, 202699.45100.1499.4399.9499.940.47%204,405
Apr 15, 202699.4999.5898.8799.4799.47-0.02%134,274
Apr 14, 202699.4799.8198.8999.4999.490.15%150,729
Apr 13, 202697.9199.3497.6999.3499.341.26%140,394
Apr 10, 202698.5798.6897.8598.1098.10-0.29%200,897
Apr 9, 202697.1498.6697.1498.3998.390.67%288,733
Apr 8, 202697.6598.3097.3197.7497.742.15%121,954
Apr 7, 202695.0895.9794.9095.6895.680.22%218,324
Apr 6, 202694.7395.5294.3195.4795.470.55%232,995
Apr 2, 202693.6595.4593.4194.9594.950.27%231,811
Apr 1, 202694.8595.5594.6494.6994.690.12%336,086
Mar 31, 202693.5995.3293.0994.5894.582.14%330,500
Mar 30, 202693.8593.8592.3192.6092.60-0.49%226,697
Mar 27, 202694.1194.2292.8293.0693.06-1.66%188,336
Mar 26, 202694.2395.6394.2394.6394.63-0.47%305,954
Mar 25, 202694.8495.2293.7695.0895.081.03%892,430
Mar 24, 202692.5794.7492.3594.1194.110.97%271,719
Mar 23, 202693.0194.5692.6893.2193.211.55%566,025
Mar 20, 202693.1393.4291.3091.7991.37-1.43%420,902
Mar 19, 202691.9693.9291.9593.1292.700.33%146,388
Mar 18, 202693.4393.7392.7692.8192.39-1.15%166,330
Mar 17, 202693.8394.6793.7293.8993.460.74%126,780
Mar 16, 202693.5794.1193.1793.2092.780.37%206,002
Mar 13, 202693.5993.7992.5392.8692.44-0.13%129,565
Mar 12, 202693.1693.8292.8292.9892.56-1.48%252,382
Mar 11, 202694.3094.6293.5194.3893.95-0.18%259,619
Mar 10, 202694.7296.0093.9794.5594.12-0.48%264,556
Mar 9, 202693.7795.3391.9095.0194.580.04%355,348
Mar 6, 202695.7395.7394.1294.9794.54-2.25%176,438
Mar 5, 202697.8998.3096.4897.1696.72-1.48%217,369
Mar 4, 202698.5398.9297.5998.6298.170.57%174,241
Mar 3, 202696.5698.4695.6598.0697.61-0.79%287,286
Mar 2, 202697.0399.0996.8998.8498.390.60%564,581