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
09:39 76.68 76.68 76.67 76.67 13.1K
09:41 76.66 76.66 76.66 76.66 0.1K
09:42 76.70 76.70 76.70 76.69 0.7K
09:45 76.68 76.68 76.68 76.68 0.5K
09:47 76.80 76.80 76.80 76.80 0.3K
09:49 76.74 76.74 76.74 76.74 0.5K
09:52 76.76 76.76 76.76 76.76 0.4K
09:55 76.83 76.83 76.83 76.83 0.2K
09:57 76.84 76.84 76.84 76.84 0.4K
09:58 76.85 76.85 76.85 76.85 0.3K
10:00 76.79 76.84 76.79 76.83 6.6K
10:01 76.82 76.82 76.82 76.82 13.2K
10:02 76.92 76.92 76.92 76.92 0.2K
10:04 76.88 76.91 76.88 76.91 0.5K
10:05 76.92 76.92 76.92 76.92 0.2K
10:06 76.98 76.98 76.96 76.96 4.0K
10:07 77.03 77.04 77.03 77.04 1.2K
10:08 77.01 77.01 77.01 77.01 1.6K
10:11 77.07 77.07 77.07 77.07 0.3K
10:12 77.02 77.02 77.02 77.02 0.6K
10:13 77.12 77.12 77.12 77.12 0.6K
10:15 77.08 77.10 77.08 77.10 0.7K
10:17 77.10 77.10 77.10 77.10 1.0K
10:23 77.09 77.09 77.09 77.09 0.3K
10:24 77.07 77.07 77.07 77.07 0.3K
10:26 77.09 77.09 77.09 77.09 0.7K
10:30 77.15 77.18 77.15 77.18 1.4K
10:33 77.20 77.20 77.20 77.20 0.3K
10:36 77.19 77.19 77.19 77.19 0.4K
10:38 77.28 77.28 77.28 77.28 0.5K
10:40 77.23 77.23 77.20 77.20 12.4K
10:41 77.19 77.19 77.19 77.19 1.5K
10:42 77.21 77.21 77.14 77.14 1.4K
10:46 77.07 77.07 77.07 77.07 0.3K
10:47 77.06 77.07 77.06 77.07 2.9K
10:48 77.08 77.08 77.08 77.08 0.2K
10:49 77.06 77.06 77.05 77.05 0.4K
10:50 77.02 77.02 77.02 77.02 2.3K
10:52 77.01 77.01 77.01 77.01 2.9K
10:53 77.04 77.06 77.04 77.06 3.8K
10:54 77.03 77.03 77.03 77.03 0.1K
10:55 77.08 77.10 77.08 77.10 0.9K
10:57 77.12 77.12 77.09 77.12 3.4K
10:58 77.08 77.08 77.08 77.08 0.3K
10:59 77.10 77.10 77.10 77.10 0.3K
11:01 77.12 77.12 77.12 77.12 0.1K
11:02 77.11 77.11 77.11 77.11 4.3K
11:04 77.09 77.09 77.09 77.09 0.8K
11:07 77.15 77.15 77.15 77.15 1.8K
11:09 77.13 77.13 77.13 77.13 0.7K
11:10 77.12 77.12 77.11 77.11 1.4K
11:15 77.12 77.12 77.12 77.12 0.6K
11:16 77.12 77.12 77.07 77.07 1.0K
11:17 77.07 77.07 77.07 77.07 1.6K
11:18 77.06 77.06 77.06 77.06 0.2K
11:20 77.10 77.10 77.10 77.10 3.0K
11:21 77.14 77.14 77.14 77.14 0.3K
11:22 77.12 77.15 77.12 77.15 0.9K
11:23 77.17 77.17 77.17 77.17 0.3K
11:25 77.12 77.12 77.12 77.12 0.4K
11:29 77.23 77.23 77.21 77.21 1.6K
11:30 77.19 77.20 77.19 77.20 2.2K
11:32 77.12 77.12 77.07 77.07 1.1K
11:33 77.05 77.05 77.03 77.03 0.7K
11:35 77.01 77.01 77.01 77.01 0.4K
11:37 76.97 76.97 76.97 76.97 1.4K
11:39 77.00 77.00 77.00 77.00 1.2K
11:41 76.97 76.97 76.97 76.97 1.0K
11:43 76.98 76.98 76.98 76.98 0.3K
11:44 76.94 76.94 76.94 76.94 26.8K
11:46 76.91 76.91 76.91 76.91 0.1K
11:48 76.97 76.97 76.97 76.97 1.2K
11:50 77.07 77.07 77.07 77.07 0.5K
11:53 77.02 77.02 77.01 77.01 2.4K
11:58 77.03 77.03 77.00 77.00 0.8K
11:59 77.00 77.00 77.00 77.00 0.5K
12:01 76.96 76.96 76.95 76.95 0.5K
12:02 76.90 76.93 76.90 76.93 0.6K
12:05 76.92 76.92 76.92 76.92 0.7K
12:10 77.07 77.07 77.07 77.07 0.3K
12:11 77.06 77.06 77.06 77.06 0.2K
12:12 77.07 77.07 77.06 77.06 0.7K
12:13 77.06 77.06 77.06 77.06 0.8K
12:14 77.08 77.08 77.08 77.08 0.5K
12:16 77.06 77.06 77.01 77.01 3.8K
12:17 76.96 76.96 76.96 76.96 0.3K
12:18 76.96 76.96 76.96 76.96 0.4K
12:19 76.97 76.97 76.97 76.97 1.7K
12:20 77.00 77.00 77.00 77.00 0.6K
12:21 76.99 76.99 76.99 76.99 0.2K
12:22 76.97 76.97 76.93 76.93 0.4K
12:23 76.94 76.94 76.94 76.94 0.8K
12:25 76.92 76.92 76.92 76.92 0.2K
12:26 76.94 76.94 76.92 76.92 0.4K
12:27 76.91 76.91 76.90 76.90 0.9K
12:28 76.81 76.81 76.65 76.71 3.3K
12:29 76.72 76.72 76.72 76.72 0.4K
12:30 76.67 76.67 76.67 76.67 1.2K
12:32 76.52 76.52 76.52 76.52 0.2K
12:34 76.45 76.48 76.45 76.48 1.1K
12:35 76.54 76.54 76.54 76.54 1.0K
12:36 76.54 76.58 76.46 76.58 4.0K
12:37 76.62 76.62 76.60 76.60 2.8K
12:43 76.68 76.68 76.68 76.68 0.1K
12:44 76.65 76.65 76.65 76.65 0.2K
12:46 76.61 76.61 76.61 76.61 0.5K
12:47 76.65 76.65 76.65 76.65 1.9K
12:50 76.62 76.63 76.62 76.63 1.8K
12:51 76.60 76.60 76.60 76.60 1.0K
12:52 76.58 76.58 76.58 76.58 0.4K
12:53 76.56 76.57 76.56 76.57 1.1K
12:54 76.58 76.58 76.58 76.58 0.9K
13:00 76.55 76.55 76.55 76.55 0.2K
13:01 76.61 76.63 76.61 76.63 1.6K
13:07 76.78 76.78 76.78 76.78 0.2K
13:08 76.76 76.78 76.76 76.78 1.0K
13:13 76.78 76.78 76.78 76.78 0.7K
13:14 76.73 76.73 76.73 76.73 0.3K
13:15 76.73 76.73 76.72 76.72 0.7K
13:16 76.76 76.76 76.76 76.76 0.2K
13:17 76.71 76.71 76.71 76.71 0.2K
13:19 76.78 76.78 76.78 76.78 0.4K
13:20 76.74 76.74 76.74 76.74 1.7K
13:21 76.74 76.74 76.72 76.72 2.6K
13:27 76.75 76.75 76.75 76.75 0.4K
13:30 76.85 76.85 76.85 76.85 1.4K
13:41 76.90 76.90 76.90 76.90 0.3K
13:42 76.88 76.88 76.88 76.88 0.4K
13:44 76.87 76.87 76.87 76.87 0.2K
13:45 76.84 76.84 76.84 76.84 0.4K
13:47 76.85 76.85 76.85 76.85 0.6K
13:50 76.87 76.87 76.87 76.87 0.1K
13:51 76.90 76.90 76.88 76.88 0.9K
13:52 76.92 76.92 76.92 76.92 0.6K
13:54 76.94 76.94 76.94 76.94 1.5K
14:00 76.86 76.92 76.86 76.92 1.3K
14:05 76.88 76.89 76.88 76.89 0.3K
14:07 76.93 76.93 76.93 76.93 2.1K
14:11 76.99 76.99 76.99 76.99 0.1K
14:12 76.96 76.96 76.96 76.96 0.9K
14:13 76.96 76.96 76.96 76.96 0.1K
14:14 76.94 76.94 76.94 76.94 0.4K
14:16 76.94 76.94 76.91 76.91 2.2K
14:17 76.92 76.92 76.92 76.92 1.0K
14:18 76.90 76.90 76.89 76.89 1.6K
14:19 77.03 77.03 77.03 77.03 1.2K
14:20 76.99 76.99 76.99 76.99 0.8K
14:21 76.96 77.02 76.96 77.02 3.8K
14:23 77.00 77.00 77.00 77.00 0.2K
14:24 76.99 77.00 76.99 77.00 0.6K
14:25 77.00 77.00 77.00 77.00 1.5K
14:30 77.02 77.02 77.01 77.01 1.6K
14:31 77.04 77.04 77.04 77.04 0.5K
14:34 77.00 77.00 76.97 76.97 2.0K
14:35 76.97 76.99 76.97 76.99 1.5K
14:37 77.01 77.01 77.01 77.01 0.4K
14:38 77.04 77.04 77.01 77.01 1.4K
14:39 77.02 77.02 77.02 77.02 0.1K
14:40 77.00 77.00 76.99 76.99 0.8K
14:41 76.99 76.99 76.99 76.99 0.9K
14:45 77.00 77.00 77.00 77.00 0.8K
14:46 77.03 77.03 77.03 77.03 0.2K
14:48 77.04 77.04 77.04 77.04 0.9K
14:49 77.05 77.05 77.03 77.03 2.4K
14:52 77.09 77.09 77.09 77.09 0.3K
14:55 77.07 77.07 77.07 77.07 0.6K
14:56 77.08 77.09 77.08 77.09 1.1K
14:57 77.10 77.11 77.10 77.11 2.0K
14:59 77.11 77.11 77.11 77.11 0.4K
15:00 77.11 77.14 77.11 77.14 1.5K
15:01 77.12 77.12 77.12 77.12 0.9K
15:02 77.14 77.14 77.14 77.14 0.2K
15:03 77.15 77.15 77.15 77.15 0.7K
15:05 77.14 77.14 77.14 77.14 1.2K
15:06 77.16 77.16 77.16 77.16 0.1K
15:07 77.14 77.14 77.14 77.14 1.2K
15:08 77.18 77.18 77.18 77.18 1.2K
15:09 77.18 77.18 77.14 77.14 2.0K
15:10 77.11 77.14 77.11 77.14 4.2K
15:11 77.11 77.12 77.11 77.12 17.0K
15:12 77.13 77.14 77.13 77.14 1.9K
15:13 77.14 77.14 77.14 77.14 0.2K
15:15 77.17 77.17 77.15 77.15 2.2K
15:16 77.15 77.16 77.15 77.16 0.6K
15:17 77.15 77.17 77.15 77.17 2.3K
15:18 77.21 77.21 77.21 77.21 1.7K
15:19 77.21 77.21 77.21 77.21 0.3K
15:20 77.22 77.22 77.21 77.21 1.9K
15:21 77.21 77.21 77.21 77.21 0.8K
15:22 77.19 77.19 77.19 77.19 2.0K
15:26 77.27 77.27 77.27 77.27 0.7K
15:27 77.27 77.27 77.26 77.26 0.6K
15:28 77.26 77.26 77.26 77.26 0.3K
15:30 77.26 77.26 77.21 77.21 1.5K
15:31 77.21 77.21 77.21 77.21 0.2K
15:32 77.19 77.20 77.19 77.20 0.7K
15:33 77.22 77.22 77.22 77.22 0.8K
15:34 77.22 77.22 77.22 77.22 4.3K
15:35 77.24 77.24 77.24 77.24 0.2K
15:36 77.23 77.25 77.23 77.25 1.1K
15:38 77.19 77.19 77.18 77.18 1.2K
15:39 77.18 77.19 77.18 77.18 2.6K
15:40 77.15 77.15 77.15 77.15 0.3K
15:41 77.15 77.19 77.15 77.15 2.8K
15:42 77.14 77.14 77.10 77.12 2.0K
15:43 77.16 77.16 77.16 77.16 0.5K
15:44 77.17 77.17 77.15 77.15 1.1K
15:45 77.13 77.13 77.13 77.13 0.7K
15:46 77.12 77.14 77.12 77.14 0.3K
15:47 77.12 77.12 77.12 77.12 0.5K
15:48 77.13 77.13 77.13 77.13 2.3K
15:49 77.12 77.12 77.12 77.12 0.1K
15:50 77.09 77.13 77.05 77.13 1.4K
15:51 77.14 77.14 77.08 77.08 1.0K
15:52 77.05 77.07 77.05 77.07 1.8K
15:53 77.02 77.02 77.02 77.02 0.3K
15:54 77.06 77.06 77.06 77.06 1.1K
15:55 76.96 77.15 76.96 77.13 4.2K
15:56 77.10 77.10 77.10 77.10 0.3K
15:57 77.10 77.10 77.10 77.10 0.9K
15:58 77.14 77.14 77.08 77.08 2.5K
15:59 77.01 77.01 76.92 76.92 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available