SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
87.25
+0.33 (0.38%)
Dec 31, 2024, 4:00 PM EST - Market closed
SLYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 87.51 | 88.06 | 87.01 | 88.06 | 88.06 | 0.93% | 270,040 |
| Dec 23, 2024 | 87.31 | 87.39 | 86.70 | 87.25 | 87.25 | -0.93% | 131,558 |
| Dec 20, 2024 | 86.73 | 89.13 | 86.66 | 88.07 | 87.39 | 0.77% | 360,174 |
| Dec 19, 2024 | 88.40 | 89.05 | 87.19 | 87.40 | 86.73 | -0.52% | 192,353 |
| Dec 18, 2024 | 91.99 | 92.29 | 87.24 | 87.86 | 87.18 | -4.09% | 303,115 |
| Dec 17, 2024 | 92.40 | 92.68 | 91.40 | 91.61 | 90.91 | -1.25% | 135,636 |
| Dec 16, 2024 | 92.39 | 93.21 | 92.37 | 92.77 | 92.06 | 0.12% | 133,411 |
| Dec 13, 2024 | 93.20 | 93.20 | 92.02 | 92.66 | 91.95 | -0.44% | 125,592 |
| Dec 12, 2024 | 93.49 | 93.76 | 93.05 | 93.07 | 92.35 | -0.63% | 119,852 |
| Dec 11, 2024 | 94.02 | 94.20 | 93.36 | 93.66 | 92.94 | 0.42% | 114,371 |
| Dec 10, 2024 | 93.58 | 93.91 | 92.76 | 93.27 | 92.55 | -0.35% | 174,130 |
| Dec 9, 2024 | 93.95 | 94.67 | 93.49 | 93.60 | 92.88 | 0.18% | 164,688 |
| Dec 6, 2024 | 93.86 | 93.86 | 93.10 | 93.43 | 92.71 | 0.11% | 85,820 |
| Dec 5, 2024 | 94.42 | 94.42 | 93.19 | 93.33 | 92.61 | -1.09% | 167,691 |
| Dec 4, 2024 | 93.88 | 94.52 | 93.70 | 94.36 | 93.63 | 0.48% | 133,346 |
| Dec 3, 2024 | 94.67 | 94.81 | 93.69 | 93.91 | 93.19 | -0.94% | 236,390 |
| Dec 2, 2024 | 94.62 | 95.02 | 93.88 | 94.80 | 94.07 | 0.38% | 168,595 |
| Nov 29, 2024 | 94.81 | 95.23 | 94.30 | 94.44 | 93.71 | 0.04% | 105,760 |
| Nov 27, 2024 | 94.74 | 95.61 | 94.25 | 94.40 | 93.67 | 0.15% | 95,064 |
| Nov 26, 2024 | 94.66 | 94.74 | 93.75 | 94.26 | 93.54 | -0.92% | 162,254 |
| Nov 25, 2024 | 94.40 | 96.14 | 94.40 | 95.14 | 94.41 | 2.05% | 207,843 |
| Nov 22, 2024 | 92.09 | 93.47 | 91.87 | 93.23 | 92.51 | 1.86% | 132,621 |
| Nov 21, 2024 | 90.52 | 91.88 | 90.37 | 91.53 | 90.83 | 1.52% | 237,975 |
| Nov 20, 2024 | 90.09 | 90.18 | 89.33 | 90.16 | 89.47 | -0.07% | 142,166 |
| Nov 19, 2024 | 89.34 | 90.30 | 89.05 | 90.22 | 89.53 | -0.02% | 148,172 |
| Nov 18, 2024 | 90.34 | 90.83 | 90.13 | 90.24 | 89.54 | -0.02% | 457,383 |
| Nov 15, 2024 | 91.15 | 91.30 | 89.93 | 90.25 | 89.56 | -0.84% | 174,774 |
| Nov 14, 2024 | 92.20 | 92.41 | 90.68 | 91.01 | 90.31 | -1.08% | 166,382 |
| Nov 13, 2024 | 93.37 | 93.75 | 91.91 | 92.00 | 91.29 | -0.82% | 181,503 |
| Nov 12, 2024 | 93.77 | 94.38 | 92.52 | 92.76 | 92.05 | -1.77% | 245,396 |
| Nov 11, 2024 | 93.87 | 94.87 | 93.87 | 94.43 | 93.70 | 1.63% | 170,727 |
| Nov 8, 2024 | 92.61 | 93.25 | 92.36 | 92.92 | 92.21 | 0.42% | 309,583 |
| Nov 7, 2024 | 92.86 | 93.47 | 92.13 | 92.53 | 91.82 | -0.71% | 257,480 |
| Nov 6, 2024 | 91.54 | 93.31 | 91.43 | 93.19 | 92.47 | 6.11% | 295,877 |
| Nov 5, 2024 | 86.06 | 87.82 | 85.99 | 87.82 | 87.15 | 2.02% | 681,027 |
| Nov 4, 2024 | 85.52 | 86.69 | 85.37 | 86.08 | 85.42 | 0.58% | 155,456 |
| Nov 1, 2024 | 85.85 | 86.39 | 85.38 | 85.58 | 84.92 | 0.30% | 630,986 |
| Oct 31, 2024 | 86.53 | 86.83 | 85.32 | 85.32 | 84.66 | -1.59% | 283,709 |
| Oct 30, 2024 | 86.22 | 87.80 | 86.22 | 86.70 | 86.03 | 0.31% | 151,863 |
| Oct 29, 2024 | 86.15 | 86.57 | 85.88 | 86.43 | 85.77 | -0.35% | 191,699 |
| Oct 28, 2024 | 85.82 | 86.89 | 85.82 | 86.73 | 86.06 | 1.82% | 125,904 |
| Oct 25, 2024 | 86.25 | 86.36 | 85.09 | 85.18 | 84.53 | -0.57% | 85,067 |
| Oct 24, 2024 | 85.77 | 85.94 | 85.13 | 85.67 | 85.01 | 0.29% | 125,197 |
| Oct 23, 2024 | 85.58 | 85.88 | 84.71 | 85.42 | 84.76 | -0.62% | 116,550 |
| Oct 22, 2024 | 86.07 | 86.18 | 85.61 | 85.95 | 85.29 | -0.35% | 96,930 |
| Oct 21, 2024 | 87.97 | 88.04 | 86.25 | 86.25 | 85.59 | -2.12% | 146,312 |
| Oct 18, 2024 | 88.35 | 88.44 | 87.97 | 88.12 | 87.44 | -0.02% | 132,863 |
| Oct 17, 2024 | 88.32 | 88.32 | 87.61 | 88.14 | 87.46 | -0.18% | 98,067 |
| Oct 16, 2024 | 87.57 | 88.45 | 87.51 | 88.30 | 87.62 | 1.53% | 128,164 |
| Oct 15, 2024 | 86.45 | 88.00 | 86.39 | 86.97 | 86.30 | 0.58% | 114,814 |
| Oct 14, 2024 | 85.90 | 86.55 | 85.47 | 86.47 | 85.81 | 0.66% | 117,573 |
| Oct 11, 2024 | 84.55 | 86.03 | 84.55 | 85.90 | 85.24 | 1.77% | 97,023 |
| Oct 10, 2024 | 84.25 | 84.41 | 83.72 | 84.41 | 83.76 | -0.54% | 94,036 |
| Oct 9, 2024 | 84.50 | 85.45 | 84.31 | 84.87 | 84.22 | 0.43% | 107,618 |
| Oct 8, 2024 | 84.72 | 84.89 | 84.27 | 84.51 | 83.86 | -0.18% | 107,606 |
| Oct 7, 2024 | 85.26 | 85.26 | 84.10 | 84.66 | 84.01 | -1.06% | 109,195 |
| Oct 4, 2024 | 85.46 | 85.93 | 84.90 | 85.57 | 84.91 | 1.46% | 99,181 |
| Oct 3, 2024 | 84.44 | 84.65 | 83.85 | 84.34 | 83.69 | -0.69% | 134,805 |
| Oct 2, 2024 | 85.03 | 85.76 | 84.82 | 84.93 | 84.28 | -0.64% | 74,340 |
| Oct 1, 2024 | 86.61 | 86.61 | 84.94 | 85.48 | 84.82 | -1.54% | 197,422 |
| Sep 30, 2024 | 86.24 | 86.95 | 85.96 | 86.82 | 86.15 | 0.32% | 707,840 |
| Sep 27, 2024 | 86.68 | 87.39 | 86.23 | 86.54 | 85.87 | 0.77% | 113,945 |
| Sep 26, 2024 | 85.98 | 86.55 | 85.68 | 85.88 | 85.22 | 0.86% | 117,251 |
| Sep 25, 2024 | 86.32 | 86.32 | 85.02 | 85.15 | 84.50 | -1.40% | 244,103 |
| Sep 24, 2024 | 86.76 | 86.86 | 86.16 | 86.36 | 85.70 | 0.08% | 139,912 |
| Sep 23, 2024 | 86.84 | 86.92 | 86.00 | 86.29 | 85.63 | -0.79% | 171,966 |
| Sep 20, 2024 | 87.44 | 87.54 | 86.84 | 86.98 | 85.86 | -1.13% | 206,842 |
| Sep 19, 2024 | 88.36 | 88.36 | 87.23 | 87.97 | 86.83 | 1.82% | 172,866 |
| Sep 18, 2024 | 86.28 | 88.50 | 85.93 | 86.40 | 85.28 | 0.09% | 187,548 |
| Sep 17, 2024 | 86.32 | 87.29 | 86.14 | 86.32 | 85.21 | 0.66% | 255,970 |
| Sep 16, 2024 | 85.47 | 85.80 | 85.02 | 85.75 | 84.64 | 0.69% | 189,806 |
| Sep 13, 2024 | 83.79 | 85.19 | 83.79 | 85.16 | 84.06 | 2.70% | 136,867 |
| Sep 12, 2024 | 82.27 | 83.37 | 81.82 | 82.92 | 81.85 | 1.21% | 144,087 |
| Sep 11, 2024 | 81.62 | 82.10 | 80.17 | 81.93 | 80.87 | -0.06% | 142,088 |
| Sep 10, 2024 | 82.34 | 82.34 | 81.13 | 81.98 | 80.92 | -0.35% | 133,298 |
| Sep 9, 2024 | 82.69 | 82.87 | 82.00 | 82.27 | 81.21 | -0.45% | 139,853 |
| Sep 6, 2024 | 84.10 | 84.63 | 82.44 | 82.64 | 81.57 | -1.76% | 159,487 |
| Sep 5, 2024 | 84.68 | 85.02 | 83.84 | 84.12 | 83.03 | -0.32% | 98,659 |
| Sep 4, 2024 | 84.24 | 85.17 | 84.01 | 84.39 | 83.30 | -0.08% | 124,402 |
| Sep 3, 2024 | 85.69 | 86.11 | 84.24 | 84.46 | 83.37 | -2.34% | 230,134 |
| Aug 30, 2024 | 86.45 | 86.60 | 85.51 | 86.48 | 85.36 | 0.38% | 71,360 |
| Aug 29, 2024 | 86.18 | 86.74 | 85.42 | 86.15 | 85.04 | 0.45% | 94,455 |
| Aug 28, 2024 | 85.43 | 86.22 | 85.23 | 85.76 | 84.65 | -0.05% | 125,489 |
| Aug 27, 2024 | 85.83 | 86.02 | 85.38 | 85.80 | 84.69 | -0.72% | 141,559 |
| Aug 26, 2024 | 86.90 | 87.18 | 86.28 | 86.42 | 85.30 | 0.06% | 241,995 |
| Aug 23, 2024 | 84.27 | 86.76 | 84.12 | 86.37 | 85.25 | 3.20% | 172,274 |
| Aug 22, 2024 | 84.25 | 84.48 | 83.55 | 83.69 | 82.61 | -0.74% | 179,810 |
| Aug 21, 2024 | 84.02 | 84.36 | 83.56 | 84.31 | 83.22 | 0.91% | 242,901 |
| Aug 20, 2024 | 84.48 | 84.48 | 83.50 | 83.55 | 82.47 | -1.29% | 122,085 |
| Aug 19, 2024 | 83.97 | 84.64 | 83.97 | 84.64 | 83.55 | 0.81% | 135,546 |
| Aug 16, 2024 | 83.28 | 84.38 | 83.28 | 83.96 | 82.88 | 0.54% | 129,744 |
| Aug 15, 2024 | 83.22 | 84.05 | 82.98 | 83.51 | 82.43 | 2.35% | 278,085 |
| Aug 14, 2024 | 82.24 | 82.24 | 81.25 | 81.59 | 80.54 | -0.29% | 113,858 |
| Aug 13, 2024 | 80.92 | 81.98 | 80.48 | 81.83 | 80.77 | 1.94% | 109,981 |
| Aug 12, 2024 | 81.65 | 81.73 | 80.05 | 80.27 | 79.23 | -1.52% | 154,825 |
| Aug 9, 2024 | 81.98 | 81.98 | 81.04 | 81.51 | 80.46 | -0.44% | 122,227 |