SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
76.92
-0.51 (-0.66%)
May 30, 2025, 4:00 PM - Market closed
SLYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 77.00 | 77.28 | 76.45 | 76.92 | 76.92 | -0.66% | 317,907 |
| May 29, 2025 | 77.50 | 77.66 | 76.58 | 77.43 | 77.43 | 0.57% | 130,680 |
| May 28, 2025 | 77.90 | 78.00 | 76.89 | 76.99 | 76.99 | -1.17% | 506,899 |
| May 27, 2025 | 76.82 | 77.93 | 76.41 | 77.90 | 77.90 | 2.77% | 246,023 |
| May 23, 2025 | 74.95 | 76.02 | 74.95 | 75.80 | 75.80 | -0.73% | 225,297 |
| May 22, 2025 | 76.07 | 76.68 | 75.72 | 76.36 | 76.36 | 0.26% | 833,706 |
| May 21, 2025 | 77.96 | 77.96 | 76.16 | 76.16 | 76.16 | -3.42% | 411,984 |
| May 20, 2025 | 78.80 | 79.24 | 78.63 | 78.86 | 78.86 | -0.08% | 190,850 |
| May 19, 2025 | 78.40 | 79.02 | 78.38 | 78.92 | 78.92 | -0.72% | 181,279 |
| May 16, 2025 | 79.05 | 79.71 | 78.92 | 79.49 | 79.49 | 0.44% | 166,053 |
| May 15, 2025 | 78.21 | 79.14 | 78.13 | 79.14 | 79.14 | 0.85% | 162,933 |
| May 14, 2025 | 79.22 | 79.22 | 78.42 | 78.47 | 78.47 | -1.06% | 208,973 |
| May 13, 2025 | 79.44 | 79.73 | 79.16 | 79.31 | 79.31 | 0.34% | 168,460 |
| May 12, 2025 | 79.00 | 79.84 | 78.48 | 79.04 | 79.04 | 4.03% | 165,130 |
| May 9, 2025 | 76.10 | 76.37 | 75.60 | 75.98 | 75.98 | 0.07% | 226,013 |
| May 8, 2025 | 75.00 | 76.49 | 74.93 | 75.93 | 75.93 | 2.40% | 234,696 |
| May 7, 2025 | 74.50 | 74.73 | 73.73 | 74.15 | 74.15 | -0.07% | 518,216 |
| May 6, 2025 | 74.09 | 74.71 | 73.59 | 74.20 | 74.20 | -0.75% | 172,558 |
| May 5, 2025 | 74.80 | 75.38 | 74.52 | 74.76 | 74.76 | -0.85% | 143,859 |
| May 2, 2025 | 74.80 | 75.66 | 74.55 | 75.40 | 75.40 | 1.96% | 139,715 |
| May 1, 2025 | 73.89 | 74.69 | 73.71 | 73.95 | 73.95 | 0.45% | 168,324 |
| Apr 30, 2025 | 73.17 | 73.93 | 72.21 | 73.62 | 73.62 | -0.86% | 151,915 |
| Apr 29, 2025 | 73.51 | 74.45 | 73.10 | 74.26 | 74.26 | 0.61% | 108,719 |
| Apr 28, 2025 | 73.53 | 74.17 | 72.97 | 73.81 | 73.81 | 0.49% | 165,045 |
| Apr 25, 2025 | 73.08 | 73.48 | 72.51 | 73.45 | 73.45 | -0.04% | 176,846 |
| Apr 24, 2025 | 72.22 | 73.65 | 71.75 | 73.48 | 73.48 | 2.08% | 319,719 |
| Apr 23, 2025 | 73.15 | 74.32 | 71.78 | 71.98 | 71.98 | 0.95% | 180,084 |
| Apr 22, 2025 | 70.36 | 71.41 | 70.00 | 71.30 | 71.30 | 2.50% | 383,367 |
| Apr 21, 2025 | 70.03 | 70.03 | 68.76 | 69.56 | 69.56 | -1.58% | 246,450 |
| Apr 17, 2025 | 70.05 | 70.93 | 69.91 | 70.68 | 70.68 | 1.25% | 255,899 |
| Apr 16, 2025 | 70.22 | 70.67 | 69.06 | 69.81 | 69.81 | -0.85% | 758,145 |
| 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 |