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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 92.09 | 93.47 | 91.87 | 93.23 | 93.23 | 1.86% | 132,621 |
Nov 21, 2024 | 90.52 | 91.88 | 90.37 | 91.53 | 91.53 | 1.52% | 237,975 |
Nov 20, 2024 | 90.09 | 90.18 | 89.33 | 90.16 | 90.16 | -0.07% | 142,166 |
Nov 19, 2024 | 89.34 | 90.30 | 89.05 | 90.22 | 90.22 | -0.02% | 148,172 |
Nov 18, 2024 | 90.34 | 90.83 | 90.13 | 90.24 | 90.24 | -0.02% | 457,383 |
Nov 15, 2024 | 91.15 | 91.30 | 89.93 | 90.25 | 90.25 | -0.84% | 174,774 |
Nov 14, 2024 | 92.20 | 92.41 | 90.68 | 91.01 | 91.01 | -1.08% | 166,382 |
Nov 13, 2024 | 93.37 | 93.75 | 91.91 | 92.00 | 92.00 | -0.82% | 181,503 |
Nov 12, 2024 | 93.77 | 94.38 | 92.52 | 92.76 | 92.76 | -1.77% | 245,396 |
Nov 11, 2024 | 93.87 | 94.87 | 93.87 | 94.43 | 94.43 | 1.63% | 170,727 |
Nov 8, 2024 | 92.61 | 93.25 | 92.36 | 92.92 | 92.92 | 0.42% | 309,583 |
Nov 7, 2024 | 92.86 | 93.47 | 92.13 | 92.53 | 92.53 | -0.71% | 257,480 |
Nov 6, 2024 | 91.54 | 93.31 | 91.43 | 93.19 | 93.19 | 6.11% | 295,877 |
Nov 5, 2024 | 86.06 | 87.82 | 85.99 | 87.82 | 87.82 | 2.02% | 681,027 |
Nov 4, 2024 | 85.52 | 86.69 | 85.37 | 86.08 | 86.08 | 0.58% | 155,456 |
Nov 1, 2024 | 85.85 | 86.39 | 85.38 | 85.58 | 85.58 | 0.30% | 630,986 |
Oct 31, 2024 | 86.53 | 86.83 | 85.32 | 85.32 | 85.32 | -1.59% | 283,709 |
Oct 30, 2024 | 86.22 | 87.80 | 86.22 | 86.70 | 86.70 | 0.31% | 151,863 |
Oct 29, 2024 | 86.15 | 86.57 | 85.88 | 86.43 | 86.43 | -0.35% | 191,699 |
Oct 28, 2024 | 85.82 | 86.89 | 85.82 | 86.73 | 86.73 | 1.82% | 125,904 |
Oct 25, 2024 | 86.25 | 86.36 | 85.09 | 85.18 | 85.18 | -0.57% | 85,067 |
Oct 24, 2024 | 85.77 | 85.94 | 85.13 | 85.67 | 85.67 | 0.29% | 125,197 |
Oct 23, 2024 | 85.58 | 85.88 | 84.71 | 85.42 | 85.42 | -0.62% | 116,550 |
Oct 22, 2024 | 86.07 | 86.18 | 85.61 | 85.95 | 85.95 | -0.35% | 96,930 |
Oct 21, 2024 | 87.97 | 88.04 | 86.25 | 86.25 | 86.25 | -2.12% | 146,312 |
Oct 18, 2024 | 88.35 | 88.44 | 87.97 | 88.12 | 88.12 | -0.02% | 132,863 |
Oct 17, 2024 | 88.32 | 88.32 | 87.61 | 88.14 | 88.14 | -0.18% | 98,067 |
Oct 16, 2024 | 87.57 | 88.45 | 87.51 | 88.30 | 88.30 | 1.53% | 128,164 |
Oct 15, 2024 | 86.45 | 88.00 | 86.39 | 86.97 | 86.97 | 0.58% | 114,814 |
Oct 14, 2024 | 85.90 | 86.55 | 85.47 | 86.47 | 86.47 | 0.66% | 117,573 |
Oct 11, 2024 | 84.55 | 86.03 | 84.55 | 85.90 | 85.90 | 1.77% | 97,023 |
Oct 10, 2024 | 84.25 | 84.41 | 83.72 | 84.41 | 84.41 | -0.54% | 94,036 |
Oct 9, 2024 | 84.50 | 85.45 | 84.31 | 84.87 | 84.87 | 0.43% | 107,618 |
Oct 8, 2024 | 84.72 | 84.89 | 84.27 | 84.51 | 84.51 | -0.18% | 107,606 |
Oct 7, 2024 | 85.26 | 85.26 | 84.10 | 84.66 | 84.66 | -1.06% | 109,195 |
Oct 4, 2024 | 85.46 | 85.93 | 84.90 | 85.57 | 85.57 | 1.46% | 99,181 |
Oct 3, 2024 | 84.44 | 84.65 | 83.85 | 84.34 | 84.34 | -0.69% | 134,805 |
Oct 2, 2024 | 85.03 | 85.76 | 84.82 | 84.93 | 84.93 | -0.64% | 74,340 |
Oct 1, 2024 | 86.61 | 86.61 | 84.94 | 85.48 | 85.48 | -1.54% | 197,422 |
Sep 30, 2024 | 86.24 | 86.95 | 85.96 | 86.82 | 86.82 | 0.32% | 707,840 |
Sep 27, 2024 | 86.68 | 87.39 | 86.23 | 86.54 | 86.54 | 0.77% | 113,945 |
Sep 26, 2024 | 85.98 | 86.55 | 85.68 | 85.88 | 85.88 | 0.86% | 117,251 |
Sep 25, 2024 | 86.32 | 86.32 | 85.02 | 85.15 | 85.15 | -1.40% | 244,103 |
Sep 24, 2024 | 86.76 | 86.86 | 86.16 | 86.36 | 86.36 | 0.08% | 139,912 |
Sep 23, 2024 | 86.84 | 86.92 | 86.00 | 86.29 | 86.29 | -0.79% | 171,966 |
Sep 20, 2024 | 87.44 | 87.54 | 86.84 | 86.98 | 86.52 | -1.13% | 206,842 |
Sep 19, 2024 | 88.36 | 88.36 | 87.23 | 87.97 | 87.51 | 1.82% | 172,866 |
Sep 18, 2024 | 86.28 | 88.50 | 85.93 | 86.40 | 85.95 | 0.09% | 187,548 |
Sep 17, 2024 | 86.32 | 87.29 | 86.14 | 86.32 | 85.87 | 0.66% | 255,970 |
Sep 16, 2024 | 85.47 | 85.80 | 85.02 | 85.75 | 85.30 | 0.69% | 189,806 |
Sep 13, 2024 | 83.79 | 85.19 | 83.79 | 85.16 | 84.71 | 2.70% | 136,867 |
Sep 12, 2024 | 82.27 | 83.37 | 81.82 | 82.92 | 82.48 | 1.21% | 144,087 |
Sep 11, 2024 | 81.62 | 82.10 | 80.17 | 81.93 | 81.50 | -0.06% | 142,088 |
Sep 10, 2024 | 82.34 | 82.34 | 81.13 | 81.98 | 81.55 | -0.35% | 133,298 |
Sep 9, 2024 | 82.69 | 82.87 | 82.00 | 82.27 | 81.84 | -0.45% | 139,853 |
Sep 6, 2024 | 84.10 | 84.63 | 82.44 | 82.64 | 82.21 | -1.76% | 159,487 |
Sep 5, 2024 | 84.68 | 85.02 | 83.84 | 84.12 | 83.68 | -0.32% | 98,659 |
Sep 4, 2024 | 84.24 | 85.17 | 84.01 | 84.39 | 83.95 | -0.08% | 124,402 |
Sep 3, 2024 | 85.69 | 86.11 | 84.24 | 84.46 | 84.02 | -2.34% | 230,134 |
Aug 30, 2024 | 86.45 | 86.60 | 85.51 | 86.48 | 86.02 | 0.38% | 71,360 |
Aug 29, 2024 | 86.18 | 86.74 | 85.42 | 86.15 | 85.70 | 0.45% | 94,455 |
Aug 28, 2024 | 85.43 | 86.22 | 85.23 | 85.76 | 85.31 | -0.05% | 125,489 |
Aug 27, 2024 | 85.83 | 86.02 | 85.38 | 85.80 | 85.35 | -0.72% | 141,559 |
Aug 26, 2024 | 86.90 | 87.18 | 86.28 | 86.42 | 85.97 | 0.06% | 241,995 |
Aug 23, 2024 | 84.27 | 86.76 | 84.12 | 86.37 | 85.92 | 3.20% | 172,274 |
Aug 22, 2024 | 84.25 | 84.48 | 83.55 | 83.69 | 83.25 | -0.74% | 179,810 |
Aug 21, 2024 | 84.02 | 84.36 | 83.56 | 84.31 | 83.87 | 0.91% | 242,901 |
Aug 20, 2024 | 84.48 | 84.48 | 83.50 | 83.55 | 83.11 | -1.29% | 122,085 |
Aug 19, 2024 | 83.97 | 84.64 | 83.97 | 84.64 | 84.19 | 0.81% | 135,546 |
Aug 16, 2024 | 83.28 | 84.38 | 83.28 | 83.96 | 83.52 | 0.54% | 129,744 |
Aug 15, 2024 | 83.22 | 84.05 | 82.98 | 83.51 | 83.07 | 2.35% | 278,085 |
Aug 14, 2024 | 82.24 | 82.24 | 81.25 | 81.59 | 81.16 | -0.29% | 113,858 |
Aug 13, 2024 | 80.92 | 81.98 | 80.48 | 81.83 | 81.40 | 1.94% | 109,981 |
Aug 12, 2024 | 81.65 | 81.73 | 80.05 | 80.27 | 79.85 | -1.52% | 154,825 |
Aug 9, 2024 | 81.98 | 81.98 | 81.04 | 81.51 | 81.08 | -0.44% | 122,227 |
Aug 8, 2024 | 81.15 | 81.89 | 80.96 | 81.87 | 81.44 | 2.07% | 92,226 |
Aug 7, 2024 | 82.28 | 82.42 | 80.11 | 80.21 | 79.79 | -0.64% | 114,790 |
Aug 6, 2024 | 80.26 | 81.63 | 79.29 | 80.73 | 80.31 | 1.27% | 192,470 |
Aug 5, 2024 | 78.64 | 80.65 | 77.68 | 79.72 | 79.30 | -3.24% | 305,768 |
Aug 2, 2024 | 82.89 | 83.33 | 81.55 | 82.39 | 81.96 | -3.43% | 291,790 |
Aug 1, 2024 | 87.84 | 88.24 | 84.70 | 85.32 | 84.87 | -2.76% | 661,236 |
Jul 31, 2024 | 87.54 | 89.45 | 86.82 | 87.74 | 87.28 | 0.49% | 214,319 |
Jul 30, 2024 | 86.77 | 87.49 | 86.68 | 87.31 | 86.85 | 0.83% | 145,698 |
Jul 29, 2024 | 87.44 | 87.59 | 86.26 | 86.59 | 86.13 | -0.84% | 152,981 |
Jul 26, 2024 | 86.84 | 87.38 | 86.21 | 87.32 | 86.86 | 1.84% | 227,791 |
Jul 25, 2024 | 84.52 | 86.90 | 84.52 | 85.74 | 85.29 | 1.46% | 275,758 |
Jul 24, 2024 | 85.42 | 86.40 | 84.43 | 84.51 | 84.07 | -1.62% | 272,332 |
Jul 23, 2024 | 84.79 | 86.36 | 84.77 | 85.90 | 85.45 | 0.77% | 295,164 |
Jul 22, 2024 | 84.22 | 85.33 | 83.28 | 85.24 | 84.79 | 1.34% | 210,175 |
Jul 19, 2024 | 84.48 | 84.70 | 83.69 | 84.11 | 83.67 | -0.76% | 97,665 |
Jul 18, 2024 | 85.72 | 87.11 | 84.35 | 84.75 | 84.30 | -1.56% | 197,660 |
Jul 17, 2024 | 85.19 | 87.12 | 85.19 | 86.09 | 85.64 | 0.24% | 227,650 |
Jul 16, 2024 | 83.47 | 85.91 | 83.47 | 85.88 | 85.43 | 3.53% | 262,971 |
Jul 15, 2024 | 82.24 | 83.50 | 82.11 | 82.95 | 82.51 | 1.43% | 282,840 |
Jul 12, 2024 | 81.88 | 82.51 | 81.63 | 81.78 | 81.35 | 0.75% | 198,730 |
Jul 11, 2024 | 79.59 | 81.33 | 79.57 | 81.17 | 80.74 | 3.85% | 287,492 |
Jul 10, 2024 | 77.64 | 78.24 | 77.42 | 78.16 | 77.75 | 1.11% | 174,657 |
Jul 9, 2024 | 77.63 | 77.83 | 77.08 | 77.30 | 76.89 | -0.50% | 143,635 |
Jul 8, 2024 | 77.76 | 78.29 | 77.64 | 77.69 | 77.28 | 0.60% | 254,688 |
Jul 5, 2024 | 77.79 | 77.79 | 77.12 | 77.23 | 76.82 | -0.73% | 195,229 |