SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
88.16
-1.02 (-1.14%)
Oct 30, 2025, 4:00 PM EDT - Market closed
SLYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 88.47 | 89.33 | 88.10 | 88.16 | 88.16 | -1.14% | 187,513 |
| Oct 29, 2025 | 90.05 | 90.59 | 88.41 | 89.18 | 89.18 | -1.12% | 275,392 |
| Oct 28, 2025 | 90.33 | 90.48 | 89.69 | 90.19 | 90.19 | -0.45% | 158,387 |
| Oct 27, 2025 | 91.45 | 91.45 | 90.31 | 90.60 | 90.60 | -0.31% | 107,858 |
| Oct 24, 2025 | 90.95 | 91.37 | 90.81 | 90.88 | 90.88 | 1.10% | 121,636 |
| Oct 23, 2025 | 89.00 | 90.10 | 88.93 | 89.89 | 89.89 | 1.30% | 148,311 |
| Oct 22, 2025 | 89.14 | 89.59 | 88.22 | 88.74 | 88.74 | -0.58% | 173,510 |
| Oct 21, 2025 | 88.82 | 89.63 | 88.67 | 89.26 | 89.26 | 0.22% | 128,620 |
| Oct 20, 2025 | 88.28 | 89.18 | 88.28 | 89.06 | 89.06 | 1.76% | 83,750 |
| Oct 17, 2025 | 87.35 | 88.05 | 87.16 | 87.52 | 87.52 | -0.47% | 136,878 |
| Oct 16, 2025 | 89.10 | 89.10 | 87.47 | 87.93 | 87.93 | -1.17% | 145,849 |
| Oct 15, 2025 | 89.16 | 89.87 | 88.26 | 88.97 | 88.97 | 0.76% | 212,556 |
| Oct 14, 2025 | 85.74 | 88.63 | 85.65 | 88.30 | 88.30 | 1.73% | 182,916 |
| Oct 13, 2025 | 86.32 | 87.10 | 86.03 | 86.80 | 86.80 | 2.23% | 97,473 |
| Oct 10, 2025 | 88.25 | 88.38 | 84.88 | 84.91 | 84.91 | -3.57% | 198,394 |
| Oct 9, 2025 | 89.01 | 89.12 | 87.83 | 88.05 | 88.05 | -1.08% | 99,633 |
| Oct 8, 2025 | 88.81 | 89.13 | 88.26 | 89.01 | 89.01 | 0.77% | 157,689 |
| Oct 7, 2025 | 89.89 | 89.89 | 88.28 | 88.33 | 88.33 | -1.42% | 172,041 |
| Oct 6, 2025 | 90.80 | 90.80 | 89.60 | 89.60 | 89.60 | -0.62% | 88,578 |
| Oct 3, 2025 | 89.79 | 91.03 | 89.79 | 90.16 | 90.16 | 0.69% | 106,884 |
| Oct 2, 2025 | 89.50 | 89.73 | 88.79 | 89.54 | 89.54 | 0.36% | 148,030 |
| Oct 1, 2025 | 88.40 | 89.51 | 88.15 | 89.22 | 89.22 | 0.64% | 274,997 |
| Sep 30, 2025 | 88.39 | 88.71 | 87.76 | 88.65 | 88.65 | 0.11% | 248,894 |
| Sep 29, 2025 | 89.01 | 89.01 | 87.95 | 88.55 | 88.55 | 0.14% | 170,693 |
| Sep 26, 2025 | 87.52 | 88.49 | 87.50 | 88.43 | 88.43 | 1.21% | 108,125 |
| Sep 25, 2025 | 87.48 | 87.70 | 87.07 | 87.37 | 87.37 | -0.91% | 149,042 |
| Sep 24, 2025 | 88.81 | 89.24 | 88.14 | 88.17 | 88.17 | -0.66% | 287,466 |
| Sep 23, 2025 | 89.21 | 90.17 | 88.69 | 88.76 | 88.76 | -0.28% | 92,682 |
| Sep 22, 2025 | 88.89 | 89.20 | 88.50 | 89.01 | 89.01 | -0.34% | 151,913 |
| Sep 19, 2025 | 90.60 | 90.60 | 89.16 | 89.31 | 88.86 | -1.19% | 109,508 |
| Sep 18, 2025 | 89.32 | 90.61 | 89.08 | 90.39 | 89.93 | 2.08% | 122,562 |
| Sep 17, 2025 | 88.68 | 90.88 | 88.04 | 88.55 | 88.10 | -0.01% | 243,543 |
| Sep 16, 2025 | 88.76 | 88.78 | 88.03 | 88.56 | 88.11 | -0.28% | 163,001 |
| Sep 15, 2025 | 88.98 | 89.22 | 88.62 | 88.81 | 88.36 | 0.23% | 589,562 |
| Sep 12, 2025 | 89.47 | 89.49 | 88.59 | 88.61 | 88.16 | -1.34% | 102,028 |
| Sep 11, 2025 | 88.29 | 89.81 | 88.19 | 89.81 | 89.35 | 2.21% | 126,150 |
| Sep 10, 2025 | 88.09 | 88.39 | 87.62 | 87.87 | 87.42 | -0.20% | 142,561 |
| Sep 9, 2025 | 88.74 | 88.74 | 87.88 | 88.05 | 87.60 | -0.98% | 136,990 |
| Sep 8, 2025 | 89.29 | 89.29 | 88.04 | 88.92 | 88.47 | -0.27% | 145,360 |
| Sep 5, 2025 | 89.00 | 89.94 | 88.38 | 89.16 | 88.71 | 0.55% | 151,736 |
| Sep 4, 2025 | 87.39 | 88.67 | 87.22 | 88.67 | 88.22 | 1.84% | 142,040 |
| Sep 3, 2025 | 86.87 | 87.57 | 86.61 | 87.07 | 86.63 | -0.05% | 137,279 |
| Sep 2, 2025 | 86.79 | 87.23 | 86.42 | 87.11 | 86.67 | -0.83% | 407,322 |
| Aug 29, 2025 | 88.15 | 88.42 | 87.61 | 87.84 | 87.39 | -0.28% | 128,001 |
| Aug 28, 2025 | 88.51 | 88.61 | 87.49 | 88.09 | 87.64 | -0.14% | 152,156 |
| Aug 27, 2025 | 87.44 | 88.33 | 87.44 | 88.21 | 87.76 | 0.86% | 161,249 |
| Aug 26, 2025 | 87.37 | 87.92 | 87.26 | 87.46 | 87.01 | 0.05% | 112,483 |
| Aug 25, 2025 | 87.68 | 87.82 | 87.37 | 87.42 | 86.98 | -0.66% | 707,254 |
| Aug 22, 2025 | 84.96 | 88.20 | 84.94 | 88.00 | 87.55 | 4.24% | 322,010 |
| Aug 21, 2025 | 84.14 | 84.61 | 83.80 | 84.42 | 83.99 | -0.21% | 206,048 |