SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
79.04
-0.69 (-0.87%)
Mar 11, 2025, 4:00 PM EST - Market closed
SLYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 80.00 | 80.20 | 78.38 | 79.04 | 79.04 | -0.87% | 602,321 |
| Mar 10, 2025 | 80.84 | 81.30 | 79.17 | 79.73 | 79.73 | -2.33% | 386,258 |
| Mar 7, 2025 | 80.84 | 81.88 | 80.27 | 81.63 | 81.63 | 0.74% | 371,167 |
| Mar 6, 2025 | 80.69 | 81.56 | 80.35 | 81.03 | 81.03 | -0.58% | 448,095 |
| Mar 5, 2025 | 80.73 | 81.68 | 80.11 | 81.50 | 81.50 | 1.15% | 217,585 |
| Mar 4, 2025 | 80.99 | 81.90 | 79.83 | 80.57 | 80.57 | -1.82% | 307,515 |
| Mar 3, 2025 | 84.19 | 84.58 | 81.55 | 82.06 | 82.06 | -2.27% | 341,476 |
| Feb 28, 2025 | 83.40 | 84.03 | 82.95 | 83.97 | 83.97 | 0.55% | 214,158 |
| Feb 27, 2025 | 84.46 | 84.46 | 83.41 | 83.51 | 83.51 | -1.31% | 144,942 |
| Feb 26, 2025 | 85.16 | 85.62 | 84.26 | 84.62 | 84.62 | -0.55% | 178,678 |
| Feb 25, 2025 | 84.94 | 85.54 | 84.61 | 85.09 | 85.09 | 0.44% | 176,026 |
| Feb 24, 2025 | 85.53 | 85.60 | 84.69 | 84.72 | 84.72 | -0.55% | 497,704 |
| Feb 21, 2025 | 87.65 | 87.65 | 84.93 | 85.19 | 85.19 | -2.09% | 208,023 |
| Feb 20, 2025 | 87.51 | 87.64 | 86.44 | 87.01 | 87.01 | -0.64% | 260,216 |
| Feb 19, 2025 | 87.58 | 87.96 | 87.34 | 87.57 | 87.57 | -0.53% | 153,950 |
| Feb 18, 2025 | 87.70 | 88.09 | 87.45 | 88.04 | 88.04 | 0.54% | 143,135 |
| Feb 14, 2025 | 88.05 | 88.55 | 87.43 | 87.57 | 87.57 | 0.03% | 97,559 |
| Feb 13, 2025 | 87.02 | 87.66 | 86.80 | 87.54 | 87.54 | 1.33% | 195,337 |
| Feb 12, 2025 | 86.47 | 86.78 | 86.07 | 86.39 | 86.39 | -1.64% | 150,656 |
| Feb 11, 2025 | 86.81 | 87.83 | 86.68 | 87.83 | 87.83 | 0.48% | 162,152 |
| Feb 10, 2025 | 87.59 | 87.59 | 86.99 | 87.41 | 87.41 | 0.17% | 4,138,641 |
| Feb 7, 2025 | 88.49 | 88.63 | 87.01 | 87.26 | 87.26 | -1.52% | 678,179 |
| Feb 6, 2025 | 89.17 | 89.33 | 88.12 | 88.61 | 88.61 | -0.23% | 217,878 |
| Feb 5, 2025 | 88.70 | 88.88 | 88.20 | 88.81 | 88.81 | 0.59% | 210,649 |
| Feb 4, 2025 | 87.00 | 88.29 | 86.90 | 88.29 | 88.29 | 1.26% | 143,320 |
| Feb 3, 2025 | 86.95 | 88.19 | 86.23 | 87.19 | 87.19 | -1.86% | 475,188 |
| Jan 31, 2025 | 89.78 | 90.06 | 88.45 | 88.84 | 88.84 | -1.05% | 157,715 |
| Jan 30, 2025 | 89.54 | 90.29 | 89.10 | 89.78 | 89.78 | 0.98% | 199,649 |
| Jan 29, 2025 | 89.34 | 89.85 | 88.36 | 88.91 | 88.91 | -0.66% | 149,382 |
| Jan 28, 2025 | 89.85 | 90.07 | 89.23 | 89.50 | 89.50 | -0.51% | 709,762 |
| Jan 27, 2025 | 89.32 | 90.72 | 89.19 | 89.96 | 89.96 | 0.32% | 133,537 |
| Jan 24, 2025 | 89.53 | 90.09 | 89.33 | 89.67 | 89.67 | 0.06% | 170,779 |
| Jan 23, 2025 | 88.95 | 89.77 | 88.74 | 89.62 | 89.62 | 0.40% | 176,363 |
| Jan 22, 2025 | 89.94 | 90.00 | 89.25 | 89.26 | 89.26 | -1.00% | 153,010 |
| Jan 21, 2025 | 89.50 | 90.25 | 89.50 | 90.16 | 90.16 | 1.49% | 200,489 |
| Jan 17, 2025 | 89.21 | 89.25 | 88.46 | 88.84 | 88.84 | 0.50% | 153,597 |
| Jan 16, 2025 | 88.21 | 88.61 | 87.48 | 88.40 | 88.40 | 0.42% | 110,418 |
| Jan 15, 2025 | 88.76 | 88.96 | 87.76 | 88.03 | 88.03 | 1.36% | 159,174 |
| Jan 14, 2025 | 86.17 | 86.85 | 85.62 | 86.85 | 86.85 | 1.57% | 144,476 |
| Jan 13, 2025 | 84.37 | 85.62 | 84.21 | 85.51 | 85.51 | 0.64% | 196,087 |
| Jan 10, 2025 | 85.71 | 85.71 | 84.47 | 84.97 | 84.97 | -1.98% | 187,286 |
| Jan 8, 2025 | 86.48 | 86.88 | 85.76 | 86.69 | 86.69 | -0.41% | 144,488 |
| Jan 7, 2025 | 87.94 | 88.30 | 86.54 | 87.05 | 87.05 | -0.51% | 196,754 |
| Jan 6, 2025 | 88.02 | 88.82 | 87.46 | 87.50 | 87.50 | -0.23% | 158,974 |
| Jan 3, 2025 | 87.28 | 87.72 | 86.38 | 87.70 | 87.70 | 0.92% | 158,371 |
| Jan 2, 2025 | 88.11 | 88.46 | 86.52 | 86.90 | 86.90 | -0.40% | 499,273 |
| Dec 31, 2024 | 87.37 | 88.19 | 87.01 | 87.25 | 87.25 | 0.38% | 374,299 |
| Dec 30, 2024 | 87.00 | 87.29 | 85.95 | 86.92 | 86.92 | -0.78% | 157,959 |
| Dec 27, 2024 | 88.09 | 88.65 | 86.87 | 87.60 | 87.60 | -1.15% | 115,216 |
| Dec 26, 2024 | 87.62 | 88.71 | 87.15 | 88.62 | 88.62 | 0.64% | 213,749 |