SPDR® S&P 600 Small Cap Growth ETF

SLYG
🏛️ usa →
94.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 72.29 72.48 71.85 72.24 0.2M
2022-12-29 71.87 72.92 71.78 72.79 0.2M
2022-12-28 72.61 72.88 71.30 71.30 0.1M
2022-12-27 72.91 72.97 72.32 72.65 0.2M
2022-12-23 72.37 72.93 72.00 72.81 0.1M
2022-12-22 72.91 72.91 71.21 72.40 0.1M
2022-12-21 72.72 73.58 72.63 73.32 0.1M
2022-12-20 71.87 72.52 71.50 72.27 0.2M
2022-12-19 72.14 72.38 71.60 71.85 0.2M
2022-12-16 72.21 72.75 71.86 72.45 0.1M
2022-12-15 74.12 74.37 72.86 73.05 0.2M
2022-12-14 75.78 76.32 74.61 75.15 0.2M
2022-12-13 77.61 77.98 75.42 75.84 0.1M
2022-12-12 74.67 75.41 74.42 75.26 0.1M
2022-12-09 75.00 75.23 74.41 74.51 0.1M
2022-12-08 75.38 76.05 74.80 75.34 0.1M
2022-12-07 74.96 75.70 74.86 74.87 0.2M
2022-12-06 76.06 76.19 74.67 75.23 0.1M
2022-12-05 77.77 77.77 75.85 76.16 0.1M
2022-12-02 76.85 78.70 76.85 78.35 0.2M
2022-12-01 78.37 78.62 77.57 77.92 0.1M
2022-11-30 76.18 78.16 75.23 78.16 0.1M
2022-11-29 75.89 76.33 75.61 75.88 0.1M
2022-11-28 76.86 76.86 75.43 75.75 0.1M
2022-11-25 77.11 77.48 76.94 77.26 0.0M
2022-11-23 76.55 77.35 76.54 77.00 0.1M
2022-11-22 76.39 76.90 75.91 76.83 0.1M
2022-11-21 76.03 76.07 75.55 75.89 0.1M
2022-11-18 77.02 77.10 75.91 76.26 0.1M
2022-11-17 75.07 75.90 74.82 75.90 0.3M
2022-11-16 77.34 77.34 76.02 76.24 0.1M
2022-11-15 77.79 78.48 77.13 77.58 0.1M
2022-11-14 77.00 77.72 76.43 76.43 0.1M
2022-11-11 77.12 77.94 76.93 77.32 0.1M
2022-11-10 74.90 76.78 74.90 76.71 0.2M
2022-11-09 73.38 73.51 71.89 72.05 0.1M
2022-11-08 73.91 74.71 72.98 73.84 0.1M
2022-11-07 73.12 73.71 72.67 73.47 0.1M
2022-11-04 72.92 73.25 71.59 72.78 0.1M
2022-11-03 71.44 72.42 70.92 71.85 0.2M
2022-11-02 74.65 75.26 72.34 72.39 0.1M
2022-11-01 75.74 75.74 74.71 75.14 0.2M
2022-10-31 74.77 75.21 74.29 74.84 0.1M
2022-10-28 73.58 75.05 73.29 74.99 0.1M
2022-10-27 73.85 74.42 73.20 73.28 0.1M
2022-10-26 73.22 74.75 73.14 73.39 0.2M
2022-10-25 71.56 73.47 71.56 73.26 0.1M
2022-10-24 71.11 71.57 70.56 71.48 0.1M
2022-10-21 69.50 71.00 69.05 70.80 0.1M
2022-10-20 70.18 70.99 68.89 69.17 0.1M
2022-10-19 71.00 71.26 69.41 70.19 0.2M
2022-10-18 72.20 72.76 71.02 71.57 0.4M
2022-10-17 70.27 70.98 70.16 70.81 0.1M
2022-10-14 71.13 71.45 68.86 68.91 0.1M
2022-10-13 67.85 71.02 67.07 70.65 0.1M
2022-10-12 69.64 69.64 68.54 69.03 0.1M
2022-10-11 69.35 70.39 68.52 69.56 0.1M
2022-10-10 69.98 70.07 69.06 69.54 0.1M
2022-10-07 71.05 71.05 69.33 69.65 0.1M
2022-10-06 71.62 72.42 71.35 71.67 0.2M
2022-10-05 71.56 72.14 70.77 71.90 0.1M
2022-10-04 71.13 72.42 71.13 72.41 0.2M
2022-10-03 68.91 70.26 68.08 69.83 0.2M
2022-09-30 68.15 69.65 67.93 68.12 0.3M
2022-09-29 68.69 68.69 67.45 68.30 0.1M
2022-09-28 68.00 69.97 67.86 69.66 0.1M
2022-09-27 68.26 68.81 67.07 67.70 0.1M
2022-09-26 68.06 69.17 67.41 67.45 0.3M
2022-09-23 68.80 68.98 67.48 68.41 0.1M
2022-09-22 71.37 71.37 69.46 69.78 0.1M
2022-09-21 72.68 73.42 71.36 71.42 0.1M
2022-09-20 72.40 72.40 71.59 72.17 0.1M
2022-09-19 71.76 73.04 71.76 72.99 0.1M
2022-09-16 72.31 72.55 71.52 72.55 0.1M
2022-09-15 73.46 74.34 72.80 73.16 0.1M
2022-09-14 73.94 74.04 73.08 73.79 0.1M
2022-09-13 75.14 75.14 73.47 73.76 0.1M
2022-09-12 76.24 76.78 76.09 76.74 0.1M
2022-09-09 75.10 75.94 74.95 75.88 0.1M
2022-09-08 73.26 74.45 72.90 74.40 0.1M
2022-09-07 72.49 73.90 72.48 73.81 0.1M
2022-09-06 73.69 73.83 72.32 72.62 0.1M
2022-09-02 75.14 75.14 73.18 73.54 0.1M
2022-09-01 74.34 74.45 73.27 74.13 0.2M
2022-08-31 75.89 76.06 74.97 75.08 0.1M
2022-08-30 76.93 77.02 75.36 75.73 0.2M
2022-08-29 76.86 77.39 76.67 76.75 0.1M
2022-08-26 80.34 80.34 77.48 77.66 0.1M
2022-08-25 79.35 80.39 79.21 80.37 0.1M
2022-08-24 78.58 79.23 78.36 78.86 0.1M
2022-08-23 78.72 79.40 78.43 78.62 0.1M
2022-08-22 79.59 79.59 78.46 78.67 0.1M
2022-08-19 81.22 81.22 80.21 80.56 0.1M
2022-08-18 81.29 82.15 81.16 81.93 0.2M
2022-08-17 81.75 81.75 80.75 81.23 0.1M
2022-08-16 81.90 82.79 81.60 82.50 0.1M
2022-08-15 81.27 82.25 80.96 82.22 0.1M
2022-08-12 80.45 81.79 80.45 81.79 0.1M
2022-08-11 80.53 81.19 80.08 80.24 0.1M
2022-08-10 79.37 79.99 79.00 79.86 0.1M
2022-08-09 79.15 79.15 77.57 77.85 0.1M
2022-08-08 79.61 80.24 79.12 79.53 0.1M
2022-08-05 78.25 79.25 78.13 79.19 0.1M
2022-08-04 79.21 79.21 78.48 78.84 0.1M
2022-08-03 78.93 79.51 78.49 79.28 0.1M
2022-08-02 78.50 79.24 77.98 78.40 0.1M
2022-08-01 78.27 79.33 77.70 78.86 0.4M
2022-07-29 78.03 78.83 77.64 78.73 0.1M
2022-07-28 77.17 78.10 76.32 78.07 0.1M
2022-07-27 75.61 77.34 75.40 76.97 0.1M
2022-07-26 75.06 75.38 74.82 75.08 0.1M
2022-07-25 75.51 75.67 74.89 75.52 0.2M
2022-07-22 76.51 76.51 74.54 75.20 0.1M
2022-07-21 75.36 76.26 74.86 76.26 0.2M
2022-07-20 74.24 75.64 74.02 75.63 0.1M
2022-07-19 72.39 74.30 72.39 74.23 0.2M
2022-07-18 72.43 72.82 71.33 71.56 0.1M
2022-07-15 71.09 71.82 70.34 71.70 0.1M
2022-07-14 69.91 70.36 69.11 70.33 0.1M
2022-07-13 70.08 71.06 69.85 70.85 0.1M
2022-07-12 71.09 71.74 70.47 70.87 0.1M
2022-07-11 71.87 71.99 71.05 71.18 0.1M
2022-07-08 72.32 72.67 71.60 72.30 0.2M
2022-07-07 71.68 72.53 71.68 72.45 0.4M
2022-07-06 71.56 71.76 70.56 71.03 0.1M
2022-07-05 70.06 71.65 69.30 71.62 0.1M
2022-07-01 70.37 71.20 69.60 71.02 0.1M
2022-06-30 69.79 71.25 69.42 70.50 0.1M
2022-06-29 71.54 71.54 70.26 71.04 0.1M
2022-06-28 73.28 73.72 71.51 71.51 0.3M
2022-06-27 72.37 73.13 72.06 72.71 0.3M
2022-06-24 70.63 72.14 70.63 72.14 0.3M
2022-06-23 69.12 70.16 68.87 70.04 0.2M
2022-06-22 68.38 69.51 68.28 69.01 0.1M
2022-06-21 69.09 69.83 68.57 69.19 0.2M
2022-06-17 68.17 69.29 67.87 68.33 0.1M
2022-06-16 69.85 69.85 67.38 67.79 0.2M
2022-06-15 71.29 72.23 70.18 71.26 0.1M
2022-06-14 70.89 71.10 69.95 70.61 0.2M
2022-06-13 72.02 72.44 70.35 70.65 0.2M
2022-06-10 74.83 75.17 73.67 74.08 0.1M
2022-06-09 77.34 77.36 75.94 76.02 0.2M
2022-06-08 78.65 78.65 77.24 77.59 0.1M
2022-06-07 77.35 78.92 77.35 78.87 0.1M
2022-06-06 78.41 78.41 77.55 77.96 0.1M
2022-06-03 77.74 77.84 77.15 77.56 0.1M
2022-06-02 76.60 78.36 76.60 78.33 0.2M
2022-06-01 77.37 77.37 75.55 76.63 0.1M
2022-05-31 77.47 77.51 76.47 76.96 0.1M
2022-05-27 76.30 77.88 76.21 77.88 0.1M
2022-05-26 74.29 76.02 74.29 75.73 0.1M
2022-05-25 72.17 74.34 72.15 73.93 0.2M
2022-05-24 72.88 72.88 70.96 72.27 0.1M
2022-05-23 73.30 73.71 72.47 73.42 0.2M
2022-05-20 73.58 73.63 70.90 72.67 0.1M
2022-05-19 72.19 73.67 72.17 72.68 0.1M
2022-05-18 74.68 74.77 72.11 72.71 0.2M
2022-05-17 75.04 75.86 74.43 75.85 0.1M
2022-05-16 74.02 74.50 73.31 73.69 0.1M
2022-05-13 72.99 74.67 72.99 74.26 0.2M
2022-05-12 70.69 72.44 70.49 72.13 0.3M
2022-05-11 72.74 73.99 70.95 71.13 0.2M
2022-05-10 74.00 74.29 71.30 72.73 0.2M
2022-05-09 74.18 74.52 72.54 72.88 0.2M
2022-05-06 75.87 76.25 74.43 75.27 0.1M
2022-05-05 78.81 78.81 75.32 76.25 0.1M
2022-05-04 77.62 79.65 76.61 79.55 0.2M
2022-05-03 76.52 77.63 76.13 77.31 0.1M
2022-05-02 75.92 76.94 74.86 76.61 0.3M
2022-04-29 77.37 78.41 75.70 75.88 0.1M
2022-04-28 77.16 78.30 75.72 77.92 0.2M
2022-04-27 76.66 77.39 76.12 76.24 0.1M
2022-04-26 78.66 78.67 76.61 76.69 0.1M
2022-04-25 78.41 79.41 77.58 79.33 0.4M
2022-04-22 80.59 80.66 78.71 78.81 0.1M
2022-04-21 83.42 83.42 80.71 80.97 0.3M
2022-04-20 82.50 83.07 82.38 82.52 0.1M
2022-04-19 80.22 82.25 80.22 82.00 0.1M
2022-04-18 80.59 80.74 79.85 80.22 0.2M
2022-04-14 81.72 82.14 80.63 80.63 0.1M
2022-04-13 80.44 81.85 80.44 81.65 0.1M
2022-04-12 80.87 81.92 80.12 80.33 0.1M
2022-04-11 80.32 81.06 79.86 79.97 0.1M
2022-04-08 81.26 81.73 80.56 80.64 0.1M
2022-04-07 81.43 81.77 80.34 81.35 0.1M
2022-04-06 81.78 81.89 80.99 81.32 0.1M
2022-04-05 84.42 84.60 82.33 82.59 0.2M
2022-04-04 84.92 84.97 84.00 84.39 0.1M
2022-04-01 84.23 84.75 83.75 84.74 0.1M
2022-03-31 84.86 85.24 83.78 83.83 0.4M
2022-03-30 86.45 86.55 84.62 84.97 0.2M
2022-03-29 85.11 86.89 85.08 86.62 0.1M
2022-03-28 84.42 84.45 83.33 84.39 0.1M
2022-03-25 84.72 84.72 83.97 84.62 0.1M
2022-03-24 83.98 84.47 83.40 84.42 0.1M
2022-03-23 84.94 85.00 83.58 83.60 0.1M
2022-03-22 85.17 86.10 84.71 85.28 0.1M
2022-03-21 85.88 86.06 84.23 84.75 0.1M
2022-03-18 84.46 85.86 84.46 85.70 0.1M
2022-03-17 83.32 84.95 83.32 84.89 0.1M
2022-03-16 82.14 83.72 81.58 83.71 0.1M
2022-03-15 80.42 81.43 80.16 81.34 0.1M
2022-03-14 81.36 81.61 79.69 80.05 0.3M
2022-03-11 82.79 82.97 81.16 81.25 0.1M
2022-03-10 81.29 82.39 81.06 82.24 0.2M
2022-03-09 81.94 82.90 81.45 82.51 0.1M
2022-03-08 80.44 82.23 80.00 80.48 0.1M
2022-03-07 82.35 82.35 80.07 80.11 0.1M
2022-03-04 82.75 82.92 81.60 82.21 0.1M
2022-03-03 85.01 85.01 83.11 83.57 0.2M
2022-03-02 82.83 84.90 82.70 84.62 0.1M
2022-03-01 83.77 83.85 81.72 82.25 0.1M
2022-02-28 82.68 84.17 82.61 83.78 0.1M
2022-02-25 81.97 83.36 81.37 83.35 0.1M
2022-02-24 77.74 81.80 77.45 81.65 0.2M
2022-02-23 82.07 82.17 79.68 79.82 0.2M
2022-02-22 82.19 82.76 80.78 81.24 0.1M
2022-02-18 82.70 83.56 82.07 82.49 0.1M
2022-02-17 84.20 84.20 82.68 82.83 0.1M
2022-02-16 84.67 85.13 84.06 84.84 0.1M
2022-02-15 83.75 84.80 83.64 84.75 0.1M
2022-02-14 83.12 83.93 82.46 82.89 0.2M
2022-02-11 84.08 84.81 82.74 83.24 0.1M
2022-02-10 83.79 85.89 83.37 83.89 0.1M
2022-02-09 84.55 85.10 84.55 85.10 0.1M
2022-02-08 82.45 83.97 82.45 83.81 0.1M
2022-02-07 82.33 83.04 82.08 82.32 0.1M
2022-02-04 82.18 83.07 81.17 82.42 0.2M
2022-02-03 82.99 83.50 82.12 82.29 0.1M
2022-02-02 84.30 84.42 82.85 83.69 0.2M
2022-02-01 83.74 84.13 82.04 84.07 0.3M
2022-01-31 80.90 83.43 80.90 83.39 0.1M
2022-01-28 80.18 81.36 78.65 81.29 0.1M
2022-01-27 82.27 82.83 79.44 79.77 0.2M
2022-01-26 83.93 84.56 80.86 81.53 0.1M
2022-01-25 82.61 83.87 81.19 82.62 0.2M
2022-01-24 80.79 84.21 79.98 84.08 0.4M
2022-01-21 82.72 84.46 82.06 82.06 0.2M
2022-01-20 85.48 86.59 83.17 83.33 0.2M
2022-01-19 87.06 87.12 85.02 85.02 0.2M
2022-01-18 88.66 88.66 86.50 86.56 0.1M
2022-01-14 88.44 89.42 88.00 89.33 0.1M
2022-01-13 90.04 90.62 88.87 89.12 0.1M
2022-01-12 90.26 90.67 89.02 89.61 0.1M
2022-01-11 89.17 90.00 88.07 89.83 0.1M
2022-01-10 88.96 89.07 87.42 89.04 0.1M
2022-01-07 91.23 91.57 89.49 89.56 0.1M
2022-01-06 90.95 91.87 90.17 91.22 0.1M
2022-01-05 93.80 93.98 90.62 90.67 0.1M
2022-01-04 93.86 94.29 93.01 93.68 0.1M
2022-01-03 93.16 94.37 92.78 93.37 0.2M