Skip to main content
SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
78.10
-0.13 (-0.17%)
Jun 20, 2025, 4:00 PM - Market closed

SLYV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202578.6578.7377.9078.1078.10-0.17%223,070
Jun 18, 202577.8778.9677.8778.2378.230.44%113,267
Jun 17, 202578.2378.6277.7977.8977.89-1.20%100,715
Jun 16, 202578.7679.3178.2878.8478.841.21%190,323
Jun 13, 202578.6278.9277.6677.9077.90-1.99%142,482
Jun 12, 202579.3579.6878.9379.4879.48-0.44%95,879
Jun 11, 202580.7780.7779.6079.8379.83-0.65%104,867
Jun 10, 202579.9780.6779.7380.3580.351.08%117,900
Jun 9, 202579.0379.9878.9579.4979.491.35%142,949
Jun 6, 202578.4278.7478.0378.4378.431.19%98,681
Jun 5, 202577.7278.0177.0477.5177.51-0.15%201,431
Jun 4, 202577.9078.1377.5777.6377.63-0.27%121,460
Jun 3, 202576.5678.0276.1677.8477.841.94%116,103
Jun 2, 202576.8576.8575.6176.3676.36-0.73%305,478
May 30, 202577.0077.2876.4576.9276.92-0.66%317,908
May 29, 202577.5077.6676.5877.4377.430.57%130,680
May 28, 202577.9078.0076.8976.9976.99-1.17%506,899
May 27, 202576.8277.9376.4177.9077.902.77%246,023
May 23, 202574.9576.0274.9575.8075.80-0.73%225,297
May 22, 202576.0776.6875.7276.3676.360.26%833,706
May 21, 202577.9677.9676.1676.1676.16-3.42%411,984
May 20, 202578.8079.2478.6378.8678.86-0.08%190,850
May 19, 202578.4079.0278.3878.9278.92-0.72%181,279
May 16, 202579.0579.7178.9279.4979.490.44%166,053
May 15, 202578.2179.1478.1379.1479.140.85%162,933
May 14, 202579.2279.2278.4278.4778.47-1.06%208,973
May 13, 202579.4479.7379.1679.3179.310.34%168,460
May 12, 202579.0079.8478.4879.0479.044.03%165,130
May 9, 202576.1076.3775.6075.9875.980.07%226,013
May 8, 202575.0076.4974.9375.9375.932.40%234,696
May 7, 202574.5074.7373.7374.1574.15-0.07%518,216
May 6, 202574.0974.7173.5974.2074.20-0.75%172,558
May 5, 202574.8075.3874.5274.7674.76-0.85%143,859
May 2, 202574.8075.6674.5575.4075.401.96%139,715
May 1, 202573.8974.6973.7173.9573.950.45%168,324
Apr 30, 202573.1773.9372.2173.6273.62-0.86%151,915
Apr 29, 202573.5174.4573.1074.2674.260.61%108,719
Apr 28, 202573.5374.1772.9773.8173.810.49%165,045
Apr 25, 202573.0873.4872.5173.4573.45-0.04%176,846
Apr 24, 202572.2273.6571.7573.4873.482.08%319,719
Apr 23, 202573.1574.3271.7871.9871.980.95%180,084
Apr 22, 202570.3671.4170.0071.3071.302.50%383,367
Apr 21, 202570.0370.0368.7669.5669.56-1.58%246,450
Apr 17, 202570.0570.9369.9170.6870.681.25%255,899
Apr 16, 202570.2270.6769.0669.8169.81-0.85%758,145
Apr 15, 202570.6971.4970.2970.4170.41-0.45%236,252
Apr 14, 202571.1971.1969.4670.7370.731.33%295,939
Apr 11, 202569.2069.9767.6769.8069.800.63%475,505
Apr 10, 202570.8271.0767.7069.3669.36-4.65%442,514
Apr 9, 202566.3773.5265.9672.7472.748.52%773,395