SPDR® S&P 600 Small Cap Value ETF

SLYV
🏛️ usa →
90.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 78.39 78.39 78.39 78.39 3.1K
09:38 78.43 78.43 78.43 78.43 0.4K
09:44 78.40 78.40 78.40 78.40 0.2K
09:46 78.38 78.38 78.38 78.38 0.1K
09:50 78.41 78.41 78.41 78.41 0.7K
09:51 78.38 78.38 78.38 78.38 0.2K
09:52 78.40 78.48 78.40 78.48 1.0K
09:56 78.42 78.42 78.42 78.42 0.2K
09:58 78.43 78.43 78.41 78.41 1.3K
10:01 78.46 78.46 78.46 78.46 0.1K
10:02 78.48 78.49 78.48 78.49 0.5K
10:04 78.44 78.47 78.44 78.47 4.6K
10:05 78.49 78.49 78.49 78.49 0.2K
10:06 78.50 78.57 78.50 78.57 3.0K
10:08 78.58 78.58 78.58 78.58 0.2K
10:09 78.56 78.56 78.56 78.56 0.6K
10:11 78.57 78.57 78.57 78.57 0.5K
10:13 78.60 78.60 78.60 78.60 1.1K
10:16 78.66 78.66 78.66 78.66 1.7K
10:18 78.71 78.71 78.71 78.71 0.1K
10:20 78.72 78.72 78.72 78.72 0.6K
10:21 78.72 78.72 78.71 78.71 1.2K
10:22 78.75 78.75 78.75 78.75 5.7K
10:30 78.56 78.56 78.56 78.56 0.2K
10:33 78.56 78.56 78.56 78.56 0.7K
10:42 78.70 78.70 78.65 78.65 1.1K
10:47 78.62 78.62 78.62 78.62 0.9K
10:48 78.60 78.60 78.60 78.60 0.5K
10:50 78.57 78.57 78.57 78.57 0.1K
10:51 78.60 78.60 78.59 78.59 3.1K
10:56 78.64 78.64 78.64 78.64 0.3K
11:00 78.61 78.61 78.61 78.61 0.6K
11:01 78.63 78.65 78.63 78.65 3.0K
11:02 78.68 78.70 78.68 78.70 2.5K
11:04 78.70 78.70 78.70 78.70 2.3K
11:08 78.66 78.66 78.66 78.66 0.3K
11:09 78.67 78.67 78.67 78.67 0.1K
11:10 78.70 78.70 78.70 78.70 0.2K
11:11 78.66 78.66 78.66 78.66 17.8K
11:13 78.67 78.67 78.67 78.67 0.8K
11:14 78.71 78.71 78.67 78.67 3.4K
11:21 78.71 78.71 78.71 78.71 1.9K
11:23 78.73 78.73 78.73 78.72 0.5K
11:24 78.74 78.74 78.74 78.74 0.4K
11:29 78.65 78.65 78.65 78.65 0.2K
11:30 78.66 78.66 78.66 78.66 0.6K
11:33 78.64 78.64 78.62 78.62 1.4K
11:34 78.60 78.60 78.60 78.60 0.9K
11:39 78.65 78.65 78.65 78.65 0.4K
11:41 78.71 78.71 78.71 78.71 0.7K
11:47 78.68 78.68 78.65 78.65 3.7K
11:50 78.64 78.64 78.61 78.61 0.7K
11:57 78.65 78.65 78.65 78.65 1.0K
12:03 78.71 78.71 78.71 78.71 0.0K
12:04 78.76 78.76 78.76 78.76 1.6K
12:06 78.75 78.75 78.75 78.75 0.4K
12:09 78.72 78.72 78.72 78.72 0.5K
12:11 78.75 78.75 78.75 78.75 2.8K
12:16 78.78 78.78 78.78 78.78 0.4K
12:18 78.76 78.76 78.76 78.76 0.5K
12:19 78.69 78.69 78.69 78.69 0.9K
12:26 78.75 78.75 78.75 78.75 0.8K
12:27 78.74 78.74 78.74 78.74 0.1K
12:28 78.74 78.74 78.74 78.74 0.4K
12:30 78.77 78.77 78.77 78.77 0.4K
12:31 78.76 78.76 78.75 78.75 1.0K
12:33 78.75 78.75 78.75 78.75 1.2K
12:35 78.76 78.77 78.76 78.76 1.7K
12:41 78.73 78.73 78.72 78.72 0.8K
12:46 78.72 78.72 78.72 78.72 0.8K
12:47 78.71 78.71 78.71 78.71 1.0K
12:48 78.75 78.75 78.75 78.75 1.8K
12:49 78.77 78.77 78.77 78.77 0.2K
12:50 78.79 78.79 78.79 78.79 0.4K
12:54 78.87 78.87 78.87 78.87 2.1K
12:57 78.86 78.86 78.86 78.86 0.8K
12:59 78.85 78.87 78.85 78.87 0.6K
13:00 78.85 78.85 78.85 78.85 4.7K
13:03 78.91 78.93 78.91 78.93 0.8K
13:06 78.93 78.93 78.93 78.92 0.5K
13:08 78.96 78.96 78.96 78.96 0.7K
13:12 78.93 78.93 78.93 78.93 0.4K
13:14 78.92 78.92 78.91 78.91 0.7K
13:15 78.93 78.93 78.93 78.93 0.3K
13:18 78.90 78.90 78.90 78.90 0.7K
13:19 78.89 78.89 78.89 78.89 0.2K
13:21 78.85 78.85 78.85 78.85 0.3K
13:23 78.87 78.87 78.87 78.87 0.3K
13:25 78.91 78.91 78.91 78.91 0.1K
13:26 78.93 78.93 78.93 78.93 0.2K
13:27 78.91 78.91 78.91 78.91 0.2K
13:29 78.94 78.94 78.94 78.94 1.6K
13:33 78.90 78.91 78.90 78.91 2.1K
13:41 78.90 78.92 78.87 78.91 2.4K
13:44 78.92 78.92 78.92 78.92 0.1K
13:46 78.89 78.89 78.89 78.89 0.5K
13:47 78.89 78.89 78.89 78.89 0.9K
13:48 78.86 78.86 78.86 78.86 0.8K
13:50 78.85 78.85 78.85 78.85 0.5K
13:52 78.87 78.87 78.87 78.87 0.1K
13:53 78.85 78.85 78.85 78.85 0.5K
13:55 78.84 78.84 78.84 78.84 0.7K
13:58 78.82 78.82 78.80 78.80 0.4K
14:02 78.85 78.85 78.85 78.85 0.2K
14:05 78.85 78.86 78.85 78.86 1.3K
14:06 78.86 78.86 78.86 78.86 0.4K
14:09 78.86 78.86 78.86 78.86 0.7K
14:10 78.83 78.83 78.83 78.83 1.1K
14:12 78.81 78.81 78.81 78.81 0.4K
14:14 78.83 78.83 78.83 78.82 0.2K
14:16 78.76 78.76 78.76 78.76 0.9K
14:23 78.76 78.76 78.76 78.76 0.2K
14:26 78.80 78.82 78.80 78.81 1.5K
14:27 78.76 78.76 78.76 78.76 0.2K
14:28 78.77 78.77 78.74 78.74 0.9K
14:33 78.77 78.77 78.77 78.77 0.8K
14:34 78.78 78.78 78.78 78.78 0.1K
14:35 78.78 78.78 78.78 78.78 0.4K
14:36 78.80 78.82 78.79 78.79 1.7K
14:37 78.83 78.83 78.83 78.83 0.5K
14:42 78.83 78.83 78.80 78.80 0.9K
14:47 78.75 78.75 78.75 78.75 1.7K
14:49 78.77 78.77 78.77 78.77 0.4K
14:50 78.77 78.77 78.77 78.77 0.2K
14:51 78.76 78.76 78.76 78.76 1.2K
14:52 78.76 78.76 78.76 78.76 0.6K
14:55 78.77 78.77 78.75 78.75 0.4K
14:57 78.77 78.77 78.77 78.77 0.1K
15:00 78.80 78.81 78.80 78.81 0.6K
15:01 78.78 78.78 78.78 78.78 1.0K
15:02 78.77 78.77 78.77 78.77 0.1K
15:03 78.74 78.74 78.74 78.74 0.6K
15:05 78.76 78.78 78.76 78.78 1.1K
15:06 78.80 78.80 78.80 78.80 0.1K
15:07 78.81 78.82 78.81 78.82 3.6K
15:09 78.82 78.82 78.82 78.82 0.2K
15:10 78.81 78.81 78.81 78.81 1.0K
15:11 78.81 78.81 78.79 78.79 0.9K
15:13 78.81 78.82 78.81 78.82 1.0K
15:15 78.77 78.79 78.75 78.79 1.1K
15:16 78.79 78.79 78.79 78.79 0.3K
15:18 78.78 78.78 78.78 78.78 0.2K
15:20 78.77 78.77 78.77 78.76 0.6K
15:21 78.76 78.76 78.76 78.76 0.5K
15:22 78.79 78.80 78.79 78.80 1.0K
15:24 78.78 78.78 78.78 78.78 0.5K
15:25 78.79 78.79 78.79 78.79 0.8K
15:26 78.77 78.77 78.77 78.77 1.6K
15:28 78.76 78.76 78.76 78.76 1.9K
15:29 78.79 78.79 78.79 78.79 0.7K
15:31 78.82 78.82 78.82 78.82 1.1K
15:35 78.87 78.87 78.87 78.87 0.4K
15:36 78.88 78.88 78.88 78.88 0.6K
15:39 78.90 78.90 78.90 78.90 3.6K
15:41 78.91 78.91 78.90 78.91 1.4K
15:42 78.90 78.90 78.90 78.90 1.3K
15:43 78.88 78.88 78.88 78.88 0.7K
15:46 78.88 78.90 78.88 78.90 0.9K
15:47 78.90 78.91 78.90 78.90 0.5K
15:48 78.92 78.92 78.92 78.92 1.0K
15:49 78.90 78.90 78.89 78.89 0.7K
15:50 78.92 78.92 78.89 78.89 2.5K
15:51 78.96 78.96 78.96 78.96 0.4K
15:52 78.98 78.98 78.98 78.98 0.8K
15:53 78.98 79.00 78.97 78.97 1.0K
15:54 79.00 79.00 78.97 78.97 1.8K
15:55 78.95 78.98 78.94 78.98 4.0K
15:58 78.96 78.96 78.96 78.96 2.2K
15:59 78.99 78.99 78.92 78.92 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available