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 78.09 78.09 78.09 78.09 2.4K
09:36 78.13 78.13 78.13 78.13 2.3K
09:39 78.05 78.05 78.05 78.05 0.3K
09:43 77.99 77.99 77.99 77.99 0.9K
09:44 77.92 77.92 77.92 77.92 0.4K
09:45 77.97 77.97 77.97 77.97 0.5K
09:46 77.92 77.92 77.92 77.92 0.5K
09:52 77.95 77.95 77.95 77.95 0.2K
09:54 77.87 77.90 77.87 77.90 2.1K
09:56 77.84 77.84 77.84 77.84 0.3K
09:57 77.82 77.84 77.82 77.84 2.7K
09:58 77.92 77.95 77.92 77.95 0.4K
09:59 77.92 77.92 77.92 77.92 1.4K
10:18 77.91 77.91 77.91 77.91 0.1K
10:20 77.85 77.85 77.85 77.85 0.9K
10:27 77.98 77.98 77.98 77.98 0.6K
10:31 77.90 77.90 77.90 77.90 1.5K
10:39 77.79 77.79 77.76 77.76 1.1K
10:42 77.75 77.75 77.74 77.74 1.8K
10:47 77.74 77.74 77.74 77.74 0.3K
10:48 77.79 77.79 77.79 77.79 1.8K
10:53 77.68 77.71 77.68 77.71 0.7K
10:54 77.71 77.71 77.71 77.71 0.6K
11:00 77.66 77.66 77.66 77.66 0.6K
11:04 77.77 77.77 77.77 77.77 0.6K
11:06 77.80 77.80 77.80 77.80 0.1K
11:07 77.79 77.79 77.79 77.79 0.9K
11:13 77.76 77.76 77.76 77.76 0.3K
11:14 77.78 77.78 77.78 77.78 0.9K
11:15 77.79 77.79 77.79 77.79 0.6K
11:16 77.81 77.81 77.81 77.81 0.4K
11:17 77.75 77.75 77.75 77.75 0.2K
11:18 77.71 77.71 77.71 77.71 0.2K
11:19 77.75 77.75 77.75 77.75 1.7K
11:20 77.76 77.76 77.75 77.76 2.1K
11:22 77.71 77.73 77.71 77.73 0.5K
11:23 77.71 77.71 77.71 77.71 0.6K
11:24 77.76 77.76 77.76 77.76 2.2K
11:25 77.75 77.75 77.75 77.75 0.5K
11:27 77.72 77.72 77.72 77.72 0.2K
11:28 77.74 77.74 77.74 77.74 2.1K
11:36 77.68 77.69 77.68 77.69 0.6K
11:39 77.73 77.73 77.73 77.73 1.5K
11:44 77.70 77.70 77.64 77.64 1.8K
11:45 77.61 77.69 77.61 77.69 1.1K
11:46 77.68 77.68 77.68 77.68 0.4K
11:47 77.71 77.71 77.71 77.71 0.2K
11:48 77.71 77.71 77.71 77.71 0.7K
11:50 77.76 77.76 77.76 77.76 1.1K
11:53 77.78 77.79 77.78 77.79 0.4K
11:54 77.80 77.80 77.80 77.80 1.8K
12:03 77.67 77.67 77.67 77.67 0.6K
12:07 77.65 77.65 77.65 77.65 2.8K
12:19 77.65 77.65 77.65 77.65 0.1K
12:21 77.63 77.63 77.63 77.63 1.0K
12:26 77.65 77.65 77.65 77.65 1.2K
12:29 77.59 77.59 77.59 77.59 0.3K
12:30 77.61 77.61 77.61 77.61 0.8K
12:36 77.65 77.65 77.65 77.65 0.2K
12:37 77.66 77.66 77.66 77.66 0.4K
12:40 77.66 77.66 77.66 77.66 0.2K
12:44 77.62 77.62 77.62 77.62 0.7K
12:47 77.69 77.69 77.69 77.69 0.8K
12:50 77.71 77.71 77.71 77.71 0.7K
12:52 77.70 77.70 77.70 77.70 0.8K
12:53 77.68 77.68 77.68 77.68 0.2K
12:54 77.67 77.67 77.67 77.67 1.2K
12:55 77.69 77.69 77.69 77.69 0.1K
12:58 77.67 77.67 77.67 77.67 0.3K
13:00 77.67 77.69 77.67 77.69 0.9K
13:01 77.72 77.72 77.72 77.72 1.9K
13:03 77.74 77.74 77.72 77.72 0.4K
13:04 77.73 77.73 77.73 77.73 0.5K
13:08 77.69 77.69 77.69 77.69 0.4K
13:09 77.71 77.71 77.71 77.71 0.6K
13:12 77.77 77.77 77.75 77.75 2.4K
13:15 77.74 77.74 77.74 77.74 0.2K
13:20 77.79 77.79 77.79 77.79 0.4K
13:22 77.77 77.77 77.77 77.77 0.3K
13:27 77.77 77.77 77.77 77.77 0.5K
13:32 77.76 77.76 77.76 77.76 0.2K
13:35 77.80 77.80 77.80 77.80 0.7K
13:37 77.82 77.82 77.82 77.82 0.3K
13:40 77.81 77.81 77.81 77.81 1.3K
13:48 77.81 77.81 77.81 77.81 1.0K
13:50 77.83 77.83 77.83 77.83 0.3K
13:51 77.83 77.83 77.83 77.83 1.0K
13:59 77.83 77.83 77.83 77.83 1.2K
14:15 77.80 77.81 77.80 77.81 1.2K
14:23 77.84 77.84 77.84 77.84 1.1K
14:30 77.78 77.78 77.78 77.78 1.4K
14:38 77.73 77.73 77.73 77.73 0.7K
14:39 77.74 77.74 77.74 77.74 0.3K
14:41 77.73 77.73 77.73 77.73 0.7K
14:44 77.75 77.75 77.75 77.75 0.5K
14:47 77.74 77.74 77.74 77.74 0.9K
14:49 77.71 77.71 77.71 77.71 1.8K
14:51 77.72 77.72 77.72 77.72 0.6K
14:59 77.71 77.71 77.71 77.71 0.8K
15:02 77.73 77.73 77.71 77.71 0.8K
15:04 77.73 77.73 77.73 77.73 0.3K
15:05 77.73 77.73 77.73 77.72 0.3K
15:06 77.74 77.74 77.74 77.74 0.3K
15:08 77.74 77.74 77.73 77.73 1.3K
15:09 77.71 77.71 77.71 77.71 0.5K
15:12 77.73 77.73 77.73 77.73 0.1K
15:13 77.75 77.75 77.72 77.72 2.1K
15:14 77.73 77.73 77.73 77.73 0.2K
15:16 77.70 77.70 77.70 77.70 0.8K
15:19 77.73 77.73 77.73 77.73 0.4K
15:21 77.78 77.79 77.78 77.79 2.2K
15:22 77.77 77.77 77.77 77.77 0.6K
15:23 77.75 77.75 77.75 77.75 0.4K
15:24 77.72 77.72 77.72 77.72 0.6K
15:25 77.74 77.75 77.74 77.75 0.8K
15:26 77.76 77.76 77.76 77.76 0.2K
15:27 77.75 77.75 77.75 77.75 0.1K
15:28 77.75 77.75 77.75 77.75 0.7K
15:29 77.75 77.77 77.75 77.77 1.1K
15:32 77.73 77.73 77.73 77.73 0.8K
15:35 77.71 77.71 77.71 77.71 0.8K
15:36 77.75 77.75 77.75 77.75 1.4K
15:40 77.73 77.73 77.70 77.70 2.5K
15:41 77.70 77.70 77.70 77.70 1.8K
15:42 77.71 77.71 77.71 77.71 2.4K
15:43 77.70 77.71 77.70 77.71 2.8K
15:44 77.69 77.69 77.69 77.69 0.5K
15:47 77.68 77.68 77.66 77.66 1.8K
15:49 77.65 77.65 77.65 77.65 1.9K
15:50 77.64 77.64 77.64 77.64 0.2K
15:51 77.65 77.65 77.63 77.63 0.4K
15:52 77.64 77.64 77.64 77.64 1.2K
15:55 77.63 77.63 77.62 77.62 2.8K
15:59 77.61 77.63 77.61 77.63 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available