SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
71.00
+0.27 (0.38%)
Apr 15, 2025, 11:24 AM EDT - Market open
SLYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 70.69 | 71.49 | 70.29 | 70.41 | 70.41 | -0.45% | 236,252 |
| Apr 14, 2025 | 71.19 | 71.19 | 69.46 | 70.73 | 70.73 | 1.33% | 295,939 |
| Apr 11, 2025 | 69.20 | 69.97 | 67.67 | 69.80 | 69.80 | 0.63% | 475,505 |
| Apr 10, 2025 | 70.82 | 71.07 | 67.70 | 69.36 | 69.36 | -4.65% | 442,514 |
| Apr 9, 2025 | 66.37 | 73.52 | 65.96 | 72.74 | 72.74 | 8.52% | 773,395 |
| Apr 8, 2025 | 71.63 | 71.63 | 66.23 | 67.03 | 67.03 | -3.41% | 626,114 |
| Apr 7, 2025 | 67.99 | 72.72 | 66.79 | 69.40 | 69.40 | -1.49% | 1,108,863 |
| Apr 4, 2025 | 71.21 | 71.42 | 68.62 | 70.45 | 70.45 | -4.42% | 909,686 |
| Apr 3, 2025 | 76.54 | 76.74 | 73.58 | 73.71 | 73.71 | -7.33% | 393,583 |
| Apr 2, 2025 | 77.64 | 79.66 | 77.56 | 79.54 | 79.54 | 1.47% | 254,083 |
| Apr 1, 2025 | 78.05 | 78.91 | 77.41 | 78.39 | 78.39 | -0.01% | 275,792 |
| Mar 31, 2025 | 77.39 | 78.72 | 76.86 | 78.40 | 78.40 | 0.37% | 286,206 |
| Mar 28, 2025 | 79.81 | 79.81 | 77.75 | 78.11 | 78.11 | -2.28% | 136,681 |
| Mar 27, 2025 | 80.00 | 80.35 | 79.52 | 79.93 | 79.93 | -0.27% | 214,250 |
| Mar 26, 2025 | 80.46 | 80.91 | 79.69 | 80.15 | 80.15 | -0.14% | 299,574 |
| Mar 25, 2025 | 80.89 | 81.03 | 80.13 | 80.26 | 80.26 | -0.74% | 230,760 |
| Mar 24, 2025 | 80.22 | 81.03 | 80.22 | 80.86 | 80.86 | 1.63% | 193,351 |
| Mar 21, 2025 | 79.40 | 79.91 | 78.97 | 79.56 | 79.21 | -0.76% | 116,522 |
| Mar 20, 2025 | 79.90 | 80.93 | 79.78 | 80.17 | 79.82 | -0.27% | 163,048 |
| Mar 19, 2025 | 79.77 | 80.92 | 79.42 | 80.39 | 80.03 | 0.85% | 256,965 |
| Mar 18, 2025 | 79.84 | 79.84 | 79.22 | 79.71 | 79.36 | -0.46% | 129,742 |
| Mar 17, 2025 | 79.14 | 80.21 | 79.01 | 80.08 | 79.73 | 1.24% | 165,245 |
| Mar 14, 2025 | 78.05 | 79.11 | 77.93 | 79.10 | 78.75 | 2.29% | 186,575 |
| Mar 13, 2025 | 78.50 | 79.09 | 77.00 | 77.33 | 76.99 | -1.57% | 213,956 |
| Mar 12, 2025 | 79.78 | 79.78 | 78.17 | 78.56 | 78.21 | -0.61% | 267,004 |
| Mar 11, 2025 | 80.00 | 80.20 | 78.38 | 79.04 | 78.69 | -0.87% | 602,321 |
| Mar 10, 2025 | 80.84 | 81.30 | 79.17 | 79.73 | 79.38 | -2.33% | 386,258 |
| Mar 7, 2025 | 80.84 | 81.88 | 80.27 | 81.63 | 81.27 | 0.74% | 371,167 |
| Mar 6, 2025 | 80.69 | 81.56 | 80.35 | 81.03 | 80.67 | -0.58% | 448,095 |
| Mar 5, 2025 | 80.73 | 81.68 | 80.11 | 81.50 | 81.14 | 1.15% | 217,585 |
| Mar 4, 2025 | 80.99 | 81.90 | 79.83 | 80.57 | 80.21 | -1.82% | 307,515 |
| Mar 3, 2025 | 84.19 | 84.58 | 81.55 | 82.06 | 81.70 | -2.27% | 341,476 |
| Feb 28, 2025 | 83.40 | 84.03 | 82.95 | 83.97 | 83.60 | 0.55% | 214,158 |
| Feb 27, 2025 | 84.46 | 84.46 | 83.41 | 83.51 | 83.14 | -1.31% | 144,942 |
| Feb 26, 2025 | 85.16 | 85.62 | 84.26 | 84.62 | 84.25 | -0.55% | 178,678 |
| Feb 25, 2025 | 84.94 | 85.54 | 84.61 | 85.09 | 84.71 | 0.44% | 176,026 |
| Feb 24, 2025 | 85.53 | 85.60 | 84.69 | 84.72 | 84.35 | -0.55% | 497,704 |
| Feb 21, 2025 | 87.65 | 87.65 | 84.93 | 85.19 | 84.81 | -2.09% | 208,023 |
| Feb 20, 2025 | 87.51 | 87.64 | 86.44 | 87.01 | 86.62 | -0.64% | 260,216 |
| Feb 19, 2025 | 87.58 | 87.96 | 87.34 | 87.57 | 87.18 | -0.53% | 153,950 |
| Feb 18, 2025 | 87.70 | 88.09 | 87.45 | 88.04 | 87.65 | 0.54% | 143,135 |
| Feb 14, 2025 | 88.05 | 88.55 | 87.43 | 87.57 | 87.18 | 0.03% | 97,559 |
| Feb 13, 2025 | 87.02 | 87.66 | 86.80 | 87.54 | 87.15 | 1.33% | 195,337 |
| Feb 12, 2025 | 86.47 | 86.78 | 86.07 | 86.39 | 86.01 | -1.64% | 150,656 |
| Feb 11, 2025 | 86.81 | 87.83 | 86.68 | 87.83 | 87.44 | 0.48% | 162,152 |
| Feb 10, 2025 | 87.59 | 87.59 | 86.99 | 87.41 | 87.02 | 0.17% | 4,138,641 |
| Feb 7, 2025 | 88.49 | 88.63 | 87.01 | 87.26 | 86.87 | -1.52% | 678,179 |
| Feb 6, 2025 | 89.17 | 89.33 | 88.12 | 88.61 | 88.22 | -0.23% | 217,878 |
| Feb 5, 2025 | 88.70 | 88.88 | 88.20 | 88.81 | 88.42 | 0.59% | 210,649 |
| Feb 4, 2025 | 87.00 | 88.29 | 86.90 | 88.29 | 87.90 | 1.26% | 143,320 |