SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
93.23
+1.70 (1.86%)
Nov 22, 2024, 4:00 PM EST - Market closed

SLYV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202492.0993.4791.8793.2393.231.86%132,621
Nov 21, 202490.5291.8890.3791.5391.531.52%237,975
Nov 20, 202490.0990.1889.3390.1690.16-0.07%142,166
Nov 19, 202489.3490.3089.0590.2290.22-0.02%148,172
Nov 18, 202490.3490.8390.1390.2490.24-0.02%457,383
Nov 15, 202491.1591.3089.9390.2590.25-0.84%174,774
Nov 14, 202492.2092.4190.6891.0191.01-1.08%166,382
Nov 13, 202493.3793.7591.9192.0092.00-0.82%181,503
Nov 12, 202493.7794.3892.5292.7692.76-1.77%245,396
Nov 11, 202493.8794.8793.8794.4394.431.63%170,727
Nov 8, 202492.6193.2592.3692.9292.920.42%309,583
Nov 7, 202492.8693.4792.1392.5392.53-0.71%257,480
Nov 6, 202491.5493.3191.4393.1993.196.11%295,877
Nov 5, 202486.0687.8285.9987.8287.822.02%681,027
Nov 4, 202485.5286.6985.3786.0886.080.58%155,456
Nov 1, 202485.8586.3985.3885.5885.580.30%630,986
Oct 31, 202486.5386.8385.3285.3285.32-1.59%283,709
Oct 30, 202486.2287.8086.2286.7086.700.31%151,863
Oct 29, 202486.1586.5785.8886.4386.43-0.35%191,699
Oct 28, 202485.8286.8985.8286.7386.731.82%125,904
Oct 25, 202486.2586.3685.0985.1885.18-0.57%85,067
Oct 24, 202485.7785.9485.1385.6785.670.29%125,197
Oct 23, 202485.5885.8884.7185.4285.42-0.62%116,550
Oct 22, 202486.0786.1885.6185.9585.95-0.35%96,930
Oct 21, 202487.9788.0486.2586.2586.25-2.12%146,312
Oct 18, 202488.3588.4487.9788.1288.12-0.02%132,863
Oct 17, 202488.3288.3287.6188.1488.14-0.18%98,067
Oct 16, 202487.5788.4587.5188.3088.301.53%128,164
Oct 15, 202486.4588.0086.3986.9786.970.58%114,814
Oct 14, 202485.9086.5585.4786.4786.470.66%117,573
Oct 11, 202484.5586.0384.5585.9085.901.77%97,023
Oct 10, 202484.2584.4183.7284.4184.41-0.54%94,036
Oct 9, 202484.5085.4584.3184.8784.870.43%107,618
Oct 8, 202484.7284.8984.2784.5184.51-0.18%107,606
Oct 7, 202485.2685.2684.1084.6684.66-1.06%109,195
Oct 4, 202485.4685.9384.9085.5785.571.46%99,181
Oct 3, 202484.4484.6583.8584.3484.34-0.69%134,805
Oct 2, 202485.0385.7684.8284.9384.93-0.64%74,340
Oct 1, 202486.6186.6184.9485.4885.48-1.54%197,422
Sep 30, 202486.2486.9585.9686.8286.820.32%707,840
Sep 27, 202486.6887.3986.2386.5486.540.77%113,945
Sep 26, 202485.9886.5585.6885.8885.880.86%117,251
Sep 25, 202486.3286.3285.0285.1585.15-1.40%244,103
Sep 24, 202486.7686.8686.1686.3686.360.08%139,912
Sep 23, 202486.8486.9286.0086.2986.29-0.79%171,966
Sep 20, 202487.4487.5486.8486.9886.52-1.13%206,842
Sep 19, 202488.3688.3687.2387.9787.511.82%172,866
Sep 18, 202486.2888.5085.9386.4085.950.09%187,548
Sep 17, 202486.3287.2986.1486.3285.870.66%255,970
Sep 16, 202485.4785.8085.0285.7585.300.69%189,806
Sep 13, 202483.7985.1983.7985.1684.712.70%136,867
Sep 12, 202482.2783.3781.8282.9282.481.21%144,087
Sep 11, 202481.6282.1080.1781.9381.50-0.06%142,088
Sep 10, 202482.3482.3481.1381.9881.55-0.35%133,298
Sep 9, 202482.6982.8782.0082.2781.84-0.45%139,853
Sep 6, 202484.1084.6382.4482.6482.21-1.76%159,487
Sep 5, 202484.6885.0283.8484.1283.68-0.32%98,659
Sep 4, 202484.2485.1784.0184.3983.95-0.08%124,402
Sep 3, 202485.6986.1184.2484.4684.02-2.34%230,134
Aug 30, 202486.4586.6085.5186.4886.020.38%71,360
Aug 29, 202486.1886.7485.4286.1585.700.45%94,455
Aug 28, 202485.4386.2285.2385.7685.31-0.05%125,489
Aug 27, 202485.8386.0285.3885.8085.35-0.72%141,559
Aug 26, 202486.9087.1886.2886.4285.970.06%241,995
Aug 23, 202484.2786.7684.1286.3785.923.20%172,274
Aug 22, 202484.2584.4883.5583.6983.25-0.74%179,810
Aug 21, 202484.0284.3683.5684.3183.870.91%242,901
Aug 20, 202484.4884.4883.5083.5583.11-1.29%122,085
Aug 19, 202483.9784.6483.9784.6484.190.81%135,546
Aug 16, 202483.2884.3883.2883.9683.520.54%129,744
Aug 15, 202483.2284.0582.9883.5183.072.35%278,085
Aug 14, 202482.2482.2481.2581.5981.16-0.29%113,858
Aug 13, 202480.9281.9880.4881.8381.401.94%109,981
Aug 12, 202481.6581.7380.0580.2779.85-1.52%154,825
Aug 9, 202481.9881.9881.0481.5181.08-0.44%122,227
Aug 8, 202481.1581.8980.9681.8781.442.07%92,226
Aug 7, 202482.2882.4280.1180.2179.79-0.64%114,790
Aug 6, 202480.2681.6379.2980.7380.311.27%192,470
Aug 5, 202478.6480.6577.6879.7279.30-3.24%305,768
Aug 2, 202482.8983.3381.5582.3981.96-3.43%291,790
Aug 1, 202487.8488.2484.7085.3284.87-2.76%661,236
Jul 31, 202487.5489.4586.8287.7487.280.49%214,319
Jul 30, 202486.7787.4986.6887.3186.850.83%145,698
Jul 29, 202487.4487.5986.2686.5986.13-0.84%152,981
Jul 26, 202486.8487.3886.2187.3286.861.84%227,791
Jul 25, 202484.5286.9084.5285.7485.291.46%275,758
Jul 24, 202485.4286.4084.4384.5184.07-1.62%272,332
Jul 23, 202484.7986.3684.7785.9085.450.77%295,164
Jul 22, 202484.2285.3383.2885.2484.791.34%210,175
Jul 19, 202484.4884.7083.6984.1183.67-0.76%97,665
Jul 18, 202485.7287.1184.3584.7584.30-1.56%197,660
Jul 17, 202485.1987.1285.1986.0985.640.24%227,650
Jul 16, 202483.4785.9183.4785.8885.433.53%262,971
Jul 15, 202482.2483.5082.1182.9582.511.43%282,840
Jul 12, 202481.8882.5181.6381.7881.350.75%198,730
Jul 11, 202479.5981.3379.5781.1780.743.85%287,492
Jul 10, 202477.6478.2477.4278.1677.751.11%174,657
Jul 9, 202477.6377.8377.0877.3076.89-0.50%143,635
Jul 8, 202477.7678.2977.6477.6977.280.60%254,688
Jul 5, 202477.7977.7977.1277.2376.82-0.73%195,229