SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
83.17
-1.05 (-1.25%)
Jul 11, 2025, 12:50 PM - Market open

SLYV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 83.35 84.73 83.31 84.22 84.22 1.14% 223,060
Jul 9, 2025 83.07 83.33 82.27 83.27 83.27 0.63% 228,870
Jul 8, 2025 81.98 83.28 81.98 82.75 82.75 1.00% 365,798
Jul 7, 2025 82.56 83.41 81.55 81.93 81.93 -1.57% 419,486
Jul 3, 2025 83.16 83.58 83.07 83.24 83.24 0.39% 110,663
Jul 2, 2025 81.91 82.98 81.57 82.92 82.92 1.37% 453,257
Jul 1, 2025 79.56 82.83 79.52 81.80 81.80 2.56% 475,673
Jun 30, 2025 80.39 80.39 79.61 79.76 79.76 -0.45% 256,915
Jun 27, 2025 80.06 80.55 79.39 80.12 80.12 0.35% 255,392
Jun 26, 2025 79.15 79.92 79.04 79.84 79.84 1.49% 230,248
Jun 25, 2025 79.51 79.51 78.66 78.67 78.67 -0.88% 202,237
Jun 24, 2025 79.17 79.75 78.93 79.37 79.37 0.88% 222,120
Jun 23, 2025 77.53 78.68 76.90 78.68 78.68 0.74% 298,107
Jun 20, 2025 78.65 78.73 77.90 78.10 77.67 -0.17% 223,070
Jun 18, 2025 77.87 78.96 77.87 78.23 77.80 0.44% 113,267
Jun 17, 2025 78.23 78.62 77.79 77.89 77.46 -1.20% 100,715
Jun 16, 2025 78.76 79.31 78.28 78.84 78.40 1.21% 190,323
Jun 13, 2025 78.62 78.92 77.66 77.90 77.47 -1.99% 142,482
Jun 12, 2025 79.35 79.68 78.93 79.48 79.04 -0.44% 95,879
Jun 11, 2025 80.77 80.77 79.60 79.83 79.39 -0.65% 104,867
Jun 10, 2025 79.97 80.67 79.73 80.35 79.90 1.08% 117,900
Jun 9, 2025 79.03 79.98 78.95 79.49 79.05 1.35% 142,949
Jun 6, 2025 78.42 78.74 78.03 78.43 78.00 1.19% 98,681
Jun 5, 2025 77.72 78.01 77.04 77.51 77.08 -0.15% 201,431
Jun 4, 2025 77.90 78.13 77.57 77.63 77.20 -0.27% 121,460
Jun 3, 2025 76.56 78.02 76.16 77.84 77.41 1.94% 116,103
Jun 2, 2025 76.85 76.85 75.61 76.36 75.94 -0.73% 305,478
May 30, 2025 77.00 77.28 76.45 76.92 76.49 -0.66% 317,908
May 29, 2025 77.50 77.66 76.58 77.43 77.00 0.57% 130,680
May 28, 2025 77.90 78.00 76.89 76.99 76.56 -1.17% 506,899
May 27, 2025 76.82 77.93 76.41 77.90 77.47 2.77% 246,023
May 23, 2025 74.95 76.02 74.95 75.80 75.38 -0.73% 225,297
May 22, 2025 76.07 76.68 75.72 76.36 75.94 0.26% 833,706
May 21, 2025 77.96 77.96 76.16 76.16 75.74 -3.42% 411,984
May 20, 2025 78.80 79.24 78.63 78.86 78.42 -0.08% 190,850
May 19, 2025 78.40 79.02 78.38 78.92 78.48 -0.72% 181,279
May 16, 2025 79.05 79.71 78.92 79.49 79.05 0.44% 166,053
May 15, 2025 78.21 79.14 78.13 79.14 78.70 0.85% 162,933
May 14, 2025 79.22 79.22 78.42 78.47 78.04 -1.06% 208,973
May 13, 2025 79.44 79.73 79.16 79.31 78.87 0.34% 168,460
May 12, 2025 79.00 79.84 78.48 79.04 78.60 4.03% 165,130
May 9, 2025 76.10 76.37 75.60 75.98 75.56 0.07% 226,013
May 8, 2025 75.00 76.49 74.93 75.93 75.51 2.40% 234,696
May 7, 2025 74.50 74.73 73.73 74.15 73.74 -0.07% 518,216
May 6, 2025 74.09 74.71 73.59 74.20 73.79 -0.75% 172,558
May 5, 2025 74.80 75.38 74.52 74.76 74.35 -0.85% 143,859
May 2, 2025 74.80 75.66 74.55 75.40 74.98 1.96% 139,715
May 1, 2025 73.89 74.69 73.71 73.95 73.54 0.45% 168,324
Apr 30, 2025 73.17 73.93 72.21 73.62 73.21 -0.86% 151,915
Apr 29, 2025 73.51 74.45 73.10 74.26 73.85 0.61% 108,719