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
09:30 76.82 76.82 76.82 76.82 3.2K
09:34 76.50 76.50 76.45 76.44 1.2K
09:36 76.42 76.42 76.42 76.42 4.0K
09:38 76.52 76.52 76.50 76.50 1.3K
09:43 76.56 76.56 76.56 76.56 0.2K
09:44 76.57 76.57 76.57 76.56 0.5K
09:45 76.57 76.57 76.57 76.57 0.2K
09:46 76.58 76.59 76.58 76.59 0.3K
09:48 76.46 76.49 76.46 76.49 4.8K
09:54 76.48 76.48 76.48 76.48 0.1K
09:55 76.54 76.54 76.54 76.54 0.2K
09:56 76.57 76.57 76.57 76.57 0.5K
09:59 76.52 76.52 76.52 76.52 0.2K
10:00 76.55 76.55 76.55 76.55 0.5K
10:03 76.63 76.63 76.63 76.63 0.6K
10:05 76.66 76.66 76.64 76.64 0.4K
10:06 76.62 76.68 76.62 76.68 0.6K
10:07 76.65 76.65 76.65 76.65 0.3K
10:08 76.70 76.70 76.70 76.70 0.9K
10:12 76.73 76.75 76.73 76.75 3.0K
10:13 76.77 76.77 76.77 76.77 1.4K
10:14 76.76 76.76 76.76 76.76 0.3K
10:15 76.77 76.77 76.77 76.77 0.2K
10:16 76.77 76.77 76.77 76.77 0.9K
10:18 76.83 76.83 76.83 76.83 0.2K
10:19 76.86 76.86 76.86 76.86 0.2K
10:20 76.93 76.93 76.93 76.93 0.9K
10:21 77.00 77.00 77.00 77.00 0.6K
10:25 77.10 77.10 77.10 77.10 0.4K
10:28 77.16 77.16 77.12 77.12 8.4K
10:29 77.09 77.09 77.09 77.08 0.1K
10:31 77.04 77.04 77.04 77.04 0.1K
10:32 77.04 77.05 77.04 77.05 0.4K
10:33 77.06 77.08 77.06 77.08 5.4K
10:34 77.09 77.10 77.09 77.10 1.0K
10:35 77.08 77.08 77.08 77.08 2.4K
10:41 77.08 77.08 77.03 77.03 1.9K
10:44 77.10 77.10 77.10 77.10 2.7K
10:46 77.13 77.13 77.13 77.13 0.3K
10:47 77.13 77.13 77.13 77.13 0.1K
10:48 77.18 77.18 77.18 77.18 0.4K
10:49 77.21 77.21 77.21 77.21 1.1K
10:54 77.20 77.20 77.20 77.20 0.8K
10:55 77.20 77.20 77.16 77.16 1.7K
10:56 77.16 77.16 77.16 77.16 0.4K
10:59 77.14 77.14 77.14 77.14 0.3K
11:00 77.17 77.17 77.17 77.17 0.9K
11:01 77.21 77.21 77.21 77.21 1.2K
11:03 77.23 77.23 77.23 77.23 0.3K
11:05 77.21 77.21 77.21 77.21 0.3K
11:07 77.22 77.22 77.22 77.22 0.4K
11:09 77.22 77.22 77.22 77.22 3.0K
11:10 77.23 77.23 77.23 77.23 0.6K
11:11 77.23 77.25 77.23 77.25 1.3K
11:12 77.26 77.27 77.26 77.26 3.0K
11:17 77.34 77.36 77.34 77.36 6.5K
11:20 77.38 77.38 77.38 77.38 0.1K
11:21 77.35 77.35 77.35 77.35 2.6K
11:22 77.32 77.32 77.32 77.32 0.6K
11:23 77.33 77.33 77.33 77.33 1.7K
11:24 77.34 77.34 77.34 77.34 0.4K
11:25 77.35 77.37 77.35 77.36 1.3K
11:26 77.39 77.40 77.39 77.40 2.6K
11:27 77.40 77.40 77.40 77.40 0.2K
11:28 77.40 77.44 77.40 77.44 1.1K
11:29 77.45 77.45 77.45 77.45 0.5K
11:30 77.44 77.44 77.42 77.42 3.4K
11:32 77.42 77.42 77.42 77.42 4.7K
11:36 77.39 77.39 77.39 77.39 0.2K
11:37 77.42 77.42 77.42 77.42 0.1K
11:38 77.41 77.41 77.41 77.41 0.3K
11:39 77.43 77.43 77.43 77.43 2.4K
11:41 77.42 77.45 77.41 77.45 3.4K
11:42 77.46 77.46 77.46 77.46 2.2K
11:44 77.49 77.49 77.49 77.49 0.2K
11:46 77.48 77.48 77.45 77.45 0.5K
11:47 77.46 77.46 77.46 77.46 0.3K
11:48 77.44 77.44 77.44 77.44 0.5K
11:49 77.46 77.46 77.44 77.44 0.5K
11:52 77.44 77.44 77.43 77.44 0.8K
11:53 77.44 77.44 77.44 77.44 12.2K
11:55 77.46 77.46 77.46 77.46 0.4K
11:56 77.49 77.49 77.49 77.49 0.3K
11:57 77.46 77.46 77.46 77.46 0.5K
12:00 77.46 77.46 77.46 77.46 0.1K
12:02 77.47 77.47 77.47 77.47 0.2K
12:03 77.48 77.48 77.48 77.48 1.1K
12:05 77.50 77.50 77.50 77.50 0.1K
12:06 77.49 77.49 77.49 77.49 0.4K
12:07 77.48 77.48 77.48 77.48 1.0K
12:08 77.50 77.50 77.50 77.50 0.8K
12:09 77.51 77.51 77.51 77.51 0.4K
12:11 77.51 77.51 77.51 77.51 0.1K
12:13 77.53 77.53 77.52 77.52 0.8K
12:14 77.52 77.52 77.52 77.52 0.2K
12:17 77.49 77.49 77.49 77.49 0.6K
12:18 77.49 77.49 77.49 77.49 2.1K
12:19 77.51 77.51 77.51 77.51 2.2K
12:20 77.52 77.52 77.52 77.52 0.4K
12:21 77.52 77.53 77.52 77.53 1.0K
12:22 77.53 77.53 77.53 77.53 0.2K
12:23 77.56 77.58 77.56 77.58 1.2K
12:30 77.55 77.55 77.55 77.55 0.6K
12:32 77.58 77.58 77.58 77.58 0.2K
12:38 77.64 77.64 77.64 77.64 0.7K
12:40 77.77 77.79 77.77 77.78 0.5K
12:43 77.74 77.74 77.73 77.73 2.1K
12:44 77.72 77.72 77.72 77.72 1.2K
12:49 77.67 77.67 77.67 77.67 0.6K
12:50 77.68 77.68 77.68 77.68 0.9K
12:54 77.71 77.71 77.71 77.71 1.9K
13:04 77.72 77.72 77.72 77.72 0.9K
13:06 77.76 77.76 77.76 77.76 0.4K
13:07 77.73 77.73 77.73 77.73 2.7K
13:08 77.71 77.71 77.71 77.71 1.2K
13:09 77.71 77.71 77.71 77.71 0.4K
13:11 77.67 77.67 77.67 77.67 0.3K
13:13 77.68 77.68 77.68 77.68 0.2K
13:18 77.66 77.68 77.66 77.68 4.0K
13:19 77.66 77.66 77.66 77.66 1.5K
13:20 77.70 77.72 77.70 77.72 1.5K
13:23 77.70 77.70 77.70 77.69 1.0K
13:25 77.71 77.71 77.71 77.71 0.7K
13:26 77.68 77.68 77.68 77.68 0.3K
13:28 77.66 77.66 77.64 77.64 0.3K
13:30 77.67 77.67 77.67 77.67 0.1K
13:31 77.65 77.65 77.65 77.65 0.1K
13:32 77.66 77.66 77.66 77.66 0.6K
13:35 77.68 77.68 77.68 77.68 0.9K
13:36 77.68 77.68 77.68 77.68 0.2K
13:37 77.65 77.65 77.65 77.65 2.4K
13:38 77.67 77.67 77.67 77.67 0.6K
13:40 77.68 77.69 77.68 77.69 0.7K
13:43 77.72 77.72 77.72 77.72 0.1K
13:46 77.75 77.75 77.75 77.75 0.1K
13:47 77.73 77.76 77.73 77.76 0.3K
13:49 77.80 77.80 77.80 77.80 1.5K
13:50 77.83 77.83 77.83 77.83 2.8K
14:00 77.87 77.87 77.87 77.86 0.2K
14:03 77.84 77.84 77.84 77.84 0.3K
14:05 77.81 77.81 77.81 77.81 0.2K
14:06 77.82 77.82 77.82 77.82 0.3K
14:07 77.82 77.83 77.82 77.82 1.5K
14:13 77.83 77.85 77.83 77.85 2.2K
14:15 77.88 77.88 77.88 77.88 1.1K
14:19 77.85 77.85 77.85 77.85 0.2K
14:20 77.84 77.84 77.84 77.84 0.5K
14:24 77.82 77.82 77.82 77.82 0.3K
14:27 77.81 77.82 77.81 77.82 1.0K
14:28 77.79 77.79 77.79 77.79 0.3K
14:30 77.83 77.83 77.83 77.83 0.4K
14:32 77.85 77.85 77.85 77.85 0.7K
14:33 77.86 77.86 77.86 77.86 0.8K
14:35 77.89 77.89 77.88 77.88 0.3K
14:36 77.86 77.86 77.86 77.86 5.5K
14:39 77.88 77.88 77.88 77.88 0.8K
14:42 77.88 77.88 77.88 77.88 0.6K
14:43 77.84 77.84 77.84 77.84 0.4K
14:44 77.84 77.84 77.84 77.84 0.1K
14:45 77.83 77.83 77.83 77.83 0.8K
14:46 77.85 77.86 77.85 77.86 0.8K
14:48 77.86 77.87 77.86 77.87 5.1K
14:49 77.84 77.85 77.84 77.85 1.7K
14:51 77.86 77.87 77.86 77.87 1.8K
14:52 77.88 77.88 77.88 77.88 0.4K
14:53 77.89 77.89 77.89 77.89 1.9K
14:55 77.84 77.84 77.84 77.84 0.1K
14:57 77.84 77.84 77.81 77.81 0.9K
15:00 77.82 77.82 77.82 77.82 1.0K
15:02 77.85 77.85 77.85 77.85 1.4K
15:03 77.84 77.85 77.84 77.85 1.1K
15:06 77.85 77.85 77.85 77.85 0.6K
15:09 77.86 77.86 77.84 77.84 1.6K
15:10 77.85 77.85 77.85 77.85 1.1K
15:12 77.87 77.87 77.85 77.85 2.3K
15:13 77.85 77.85 77.85 77.85 0.6K
15:14 77.84 77.85 77.84 77.85 0.8K
15:15 77.87 77.87 77.87 77.87 1.6K
15:18 77.88 77.88 77.85 77.85 0.7K
15:19 77.89 77.89 77.89 77.89 0.4K
15:20 77.87 77.88 77.87 77.87 3.3K
15:22 77.88 77.88 77.88 77.88 0.4K
15:23 77.87 77.89 77.87 77.89 1.4K
15:24 77.90 77.90 77.90 77.90 0.3K
15:25 77.88 77.88 77.86 77.86 1.8K
15:27 77.87 77.88 77.86 77.86 1.5K
15:28 77.85 77.85 77.85 77.85 0.7K
15:29 77.85 77.85 77.85 77.85 0.4K
15:32 77.83 77.84 77.83 77.84 1.9K
15:33 77.85 77.85 77.83 77.83 1.1K
15:34 77.85 77.85 77.85 77.85 1.5K
15:35 77.85 77.85 77.85 77.85 0.1K
15:36 77.81 77.83 77.81 77.83 0.8K
15:37 77.83 77.86 77.83 77.86 0.8K
15:40 77.85 77.85 77.85 77.85 0.2K
15:41 77.85 77.88 77.85 77.88 0.9K
15:43 77.85 77.86 77.84 77.86 1.7K
15:44 77.86 77.88 77.86 77.86 1.9K
15:45 77.85 77.85 77.83 77.83 1.6K
15:46 77.82 77.82 77.82 77.82 0.5K
15:49 77.77 77.77 77.77 77.77 2.8K
15:50 77.78 77.80 77.78 77.80 2.8K
15:51 77.82 77.82 77.82 77.82 0.1K
15:52 77.82 77.82 77.82 77.82 1.1K
15:53 77.86 77.86 77.83 77.83 0.9K
15:54 77.86 77.86 77.86 77.86 0.3K
15:55 77.84 77.87 77.84 77.87 2.8K
15:56 77.89 77.89 77.89 77.89 0.2K
15:57 77.93 77.93 77.93 77.93 1.2K
15:58 77.89 77.89 77.89 77.89 0.8K
15:59 77.88 77.90 77.88 77.90 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available