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
09:31 76.71 76.71 76.71 76.71 7.3K
09:35 76.37 76.37 76.37 76.37 1.4K
09:39 76.43 76.43 76.43 76.43 0.5K
09:40 76.26 76.26 76.26 76.26 0.5K
09:44 76.23 76.23 76.17 76.17 0.8K
09:48 75.94 75.94 75.94 75.94 0.2K
09:51 75.73 75.73 75.73 75.73 1.1K
09:53 75.71 75.71 75.71 75.71 0.2K
09:54 75.74 75.74 75.74 75.74 1.6K
09:57 75.87 75.87 75.87 75.87 0.9K
09:59 75.87 75.87 75.87 75.86 1.0K
10:00 75.84 75.84 75.84 75.84 0.3K
10:02 75.61 75.61 75.61 75.61 0.6K
10:05 75.72 75.72 75.72 75.72 0.3K
10:08 75.94 75.94 75.94 75.94 0.2K
10:11 75.88 75.88 75.88 75.88 0.2K
10:13 76.09 76.09 76.09 76.09 1.6K
10:14 76.08 76.08 76.08 76.08 0.4K
10:18 76.11 76.11 76.09 76.09 2.2K
10:24 76.33 76.33 76.33 76.33 0.3K
10:26 76.26 76.26 76.26 76.26 0.6K
10:30 76.27 76.27 76.27 76.27 0.7K
10:31 76.29 76.29 76.29 76.29 0.9K
10:32 76.26 76.27 76.26 76.27 2.1K
10:34 76.33 76.35 76.33 76.35 1.6K
10:36 76.36 76.37 76.34 76.37 1.9K
10:37 76.35 76.35 76.35 76.35 2.8K
10:38 76.27 76.27 76.23 76.23 3.2K
10:39 76.24 76.24 76.24 76.24 0.2K
10:40 76.25 76.25 76.25 76.25 1.1K
10:41 76.22 76.22 76.22 76.22 1.3K
10:42 76.18 76.18 76.16 76.16 1.7K
10:43 76.23 76.23 76.23 76.23 0.1K
10:44 76.24 76.24 76.24 76.24 0.8K
10:51 76.37 76.37 76.37 76.37 0.6K
10:52 76.36 76.36 76.35 76.35 0.6K
10:53 76.39 76.39 76.36 76.36 0.5K
10:55 76.28 76.28 76.27 76.27 1.4K
10:56 76.28 76.32 76.28 76.32 3.1K
10:57 76.35 76.35 76.35 76.35 2.4K
10:58 76.36 76.36 76.35 76.35 0.9K
10:59 76.32 76.32 76.32 76.32 0.4K
11:01 76.36 76.36 76.36 76.36 0.7K
11:02 76.37 76.37 76.37 76.37 0.1K
11:03 76.37 76.37 76.34 76.34 1.7K
11:04 76.29 76.30 76.25 76.28 1.7K
11:05 76.28 76.30 76.28 76.30 1.0K
11:06 76.32 76.32 76.29 76.29 2.7K
11:07 76.33 76.38 76.32 76.38 1.4K
11:08 76.30 76.30 76.30 76.30 0.6K
11:09 76.27 76.29 76.27 76.29 3.9K
11:11 76.32 76.35 76.32 76.35 2.0K
11:12 76.32 76.32 76.32 76.32 1.9K
11:15 76.35 76.35 76.35 76.35 0.2K
11:16 76.34 76.37 76.34 76.37 3.2K
11:17 76.38 76.38 76.38 76.38 0.5K
11:19 76.40 76.41 76.40 76.41 2.7K
11:22 76.40 76.43 76.40 76.43 0.8K
11:23 76.42 76.42 76.42 76.42 0.5K
11:24 76.44 76.44 76.44 76.44 0.2K
11:25 76.41 76.41 76.41 76.41 0.4K
11:26 76.39 76.39 76.39 76.39 1.1K
11:28 76.32 76.32 76.32 76.32 0.1K
11:29 76.29 76.29 76.29 76.29 1.5K
11:31 76.33 76.33 76.33 76.33 0.2K
11:33 76.30 76.30 76.26 76.26 2.6K
11:34 76.27 76.27 76.20 76.21 3.3K
11:35 76.22 76.22 76.22 76.22 1.1K
11:36 76.25 76.25 76.25 76.25 1.2K
11:38 76.24 76.24 76.24 76.24 0.1K
11:39 76.26 76.26 76.26 76.26 0.7K
11:40 76.23 76.23 76.23 76.23 1.6K
11:41 76.22 76.22 76.22 76.22 0.7K
11:42 76.28 76.28 76.28 76.28 1.1K
11:43 76.29 76.31 76.29 76.31 0.8K
11:44 76.33 76.33 76.33 76.33 0.1K
11:45 76.33 76.33 76.33 76.33 1.0K
11:47 76.35 76.35 76.35 76.35 0.7K
11:48 76.33 76.33 76.32 76.32 1.9K
11:50 76.36 76.36 76.36 76.36 0.5K
11:51 76.42 76.42 76.40 76.40 0.4K
11:52 76.40 76.40 76.40 76.40 0.5K
11:53 76.39 76.42 76.39 76.42 1.0K
11:56 76.36 76.36 76.34 76.34 1.3K
11:58 76.30 76.30 76.30 76.30 0.3K
12:00 76.35 76.35 76.31 76.31 3.9K
12:01 76.34 76.34 76.34 76.34 1.0K
12:02 76.31 76.31 76.31 76.31 0.5K
12:03 76.26 76.26 76.25 76.25 2.3K
12:07 76.20 76.20 76.20 76.20 0.6K
12:09 76.21 76.21 76.21 76.21 1.4K
12:15 76.21 76.21 76.21 76.21 0.3K
12:16 76.16 76.16 76.16 76.16 2.0K
12:17 76.19 76.20 76.19 76.20 0.8K
12:18 76.19 76.23 76.19 76.23 1.8K
12:19 76.24 76.24 76.24 76.24 1.2K
12:21 76.21 76.23 76.21 76.23 0.7K
12:22 76.22 76.22 76.22 76.22 0.3K
12:23 76.23 76.23 76.23 76.23 0.2K
12:24 76.23 76.23 76.23 76.23 0.1K
12:25 76.22 76.22 76.22 76.22 0.9K
12:26 76.20 76.20 76.20 76.20 1.1K
12:29 76.24 76.24 76.23 76.23 0.7K
12:30 76.24 76.24 76.24 76.24 0.3K
12:31 76.25 76.25 76.25 76.25 1.5K
12:32 76.26 76.26 76.26 76.26 0.6K
12:36 76.27 76.27 76.27 76.27 0.4K
12:38 76.29 76.29 76.29 76.29 0.9K
12:41 76.23 76.23 76.23 76.23 0.7K
12:44 76.25 76.25 76.25 76.25 2.5K
12:45 76.25 76.25 76.25 76.25 0.3K
12:46 76.26 76.26 76.26 76.26 1.2K
12:48 76.26 76.26 76.26 76.26 0.2K
12:49 76.24 76.24 76.24 76.24 1.3K
12:51 76.25 76.25 76.25 76.25 1.4K
12:54 76.38 76.39 76.38 76.39 3.7K
12:57 76.39 76.39 76.39 76.39 0.9K
13:00 76.39 76.39 76.39 76.39 0.4K
13:01 76.39 76.39 76.39 76.39 1.1K
13:07 76.36 76.36 76.34 76.34 0.8K
13:09 76.37 76.37 76.37 76.37 0.4K
13:10 76.36 76.36 76.34 76.34 5.2K
13:11 76.35 76.35 76.35 76.35 1.2K
13:15 76.30 76.32 76.30 76.32 1.8K
13:16 76.35 76.35 76.29 76.29 3.2K
13:17 76.34 76.34 76.34 76.34 1.9K
13:18 76.34 76.34 76.31 76.31 2.4K
13:23 76.24 76.24 76.23 76.23 0.7K
13:25 76.25 76.25 76.24 76.24 1.2K
13:27 76.24 76.24 76.24 76.24 2.1K
13:28 76.19 76.19 76.19 76.19 0.8K
13:32 76.22 76.22 76.22 76.22 0.5K
13:33 76.21 76.21 76.21 76.21 0.9K
13:36 76.19 76.20 76.19 76.20 2.3K
13:37 76.19 76.20 76.19 76.20 1.1K
13:38 76.19 76.19 76.19 76.19 0.6K
13:41 76.20 76.20 76.20 76.19 1.0K
13:42 76.20 76.20 76.20 76.20 2.2K
13:53 76.20 76.20 76.20 76.20 0.3K
13:54 76.16 76.16 76.16 76.16 0.4K
13:56 76.16 76.16 76.16 76.16 1.4K
13:57 76.21 76.21 76.21 76.21 1.1K
14:00 76.17 76.17 76.17 76.17 1.1K
14:02 76.22 76.22 76.20 76.21 1.5K
14:05 76.16 76.16 76.16 76.16 0.9K
14:09 76.14 76.14 76.14 76.14 1.4K
14:10 76.12 76.12 76.11 76.11 1.1K
14:12 76.12 76.14 76.12 76.14 1.4K
14:13 76.16 76.16 76.16 76.16 1.2K
14:14 76.19 76.19 76.19 76.19 0.2K
14:15 76.22 76.28 76.22 76.28 0.3K
14:16 76.25 76.25 76.25 76.25 0.4K
14:18 76.28 76.28 76.27 76.27 0.5K
14:19 76.32 76.32 76.30 76.30 2.0K
14:21 76.30 76.33 76.30 76.33 2.6K
14:25 76.41 76.41 76.41 76.41 0.8K
14:27 76.40 76.41 76.40 76.41 0.9K
14:34 76.40 76.40 76.40 76.40 0.2K
14:35 76.36 76.39 76.36 76.39 1.7K
14:40 76.39 76.39 76.39 76.39 0.3K
14:41 76.40 76.40 76.40 76.40 0.6K
14:45 76.40 76.40 76.40 76.40 0.6K
14:46 76.38 76.38 76.38 76.38 0.4K
14:47 76.39 76.39 76.39 76.39 0.2K
14:50 76.38 76.38 76.38 76.38 0.7K
14:53 76.43 76.43 76.41 76.41 0.7K
14:56 76.43 76.44 76.43 76.44 6.7K
14:57 76.43 76.43 76.43 76.43 2.9K
14:58 76.43 76.43 76.43 76.43 0.1K
14:59 76.43 76.44 76.42 76.42 8.4K
15:00 76.46 76.46 76.46 76.46 0.7K
15:01 76.45 76.45 76.45 76.45 0.7K
15:02 76.45 76.45 76.45 76.45 0.5K
15:04 76.45 76.45 76.45 76.45 0.6K
15:07 76.39 76.39 76.39 76.39 1.3K
15:12 76.44 76.44 76.44 76.44 0.2K
15:14 76.44 76.44 76.44 76.44 0.8K
15:15 76.44 76.44 76.44 76.44 0.5K
15:16 76.43 76.44 76.43 76.44 1.3K
15:17 76.44 76.44 76.44 76.44 0.6K
15:20 76.44 76.44 76.44 76.44 0.5K
15:21 76.46 76.46 76.46 76.46 0.3K
15:24 76.48 76.48 76.47 76.48 2.0K
15:25 76.49 76.49 76.49 76.49 0.3K
15:26 76.49 76.49 76.49 76.49 1.1K
15:29 76.48 76.48 76.47 76.47 1.4K
15:30 76.46 76.46 76.46 76.46 0.6K
15:32 76.44 76.44 76.44 76.44 0.6K
15:33 76.41 76.41 76.40 76.40 35.4K
15:34 76.40 76.40 76.40 76.40 0.3K
15:35 76.38 76.38 76.38 76.38 1.1K
15:39 76.34 76.34 76.34 76.34 1.2K
15:40 76.36 76.36 76.36 76.36 0.1K
15:41 76.37 76.37 76.37 76.37 0.7K
15:42 76.37 76.37 76.37 76.36 1.2K
15:43 76.36 76.36 76.35 76.35 1.2K
15:44 76.34 76.34 76.32 76.32 3.0K
15:46 76.32 76.32 76.31 76.31 4.5K
15:47 76.33 76.33 76.32 76.32 2.2K
15:48 76.31 76.32 76.31 76.32 12.5K
15:49 76.29 76.30 76.28 76.28 2.8K
15:50 76.29 76.32 76.29 76.32 2.3K
15:51 76.34 76.35 76.34 76.35 1.9K
15:52 76.34 76.34 76.34 76.34 0.5K
15:53 76.36 76.36 76.35 76.35 0.5K
15:54 76.33 76.33 76.33 76.33 0.9K
15:55 76.35 76.35 76.32 76.32 0.8K
15:56 76.32 76.33 76.32 76.33 1.0K
15:57 76.37 76.37 76.35 76.35 1.2K
15:58 76.39 76.39 76.39 76.39 0.5K
15:59 76.40 76.43 76.36 76.36 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available