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 77.61 77.61 77.46 77.46 2.2K
09:33 77.50 77.50 77.50 77.50 0.1K
09:34 77.50 77.50 77.50 77.50 0.3K
09:38 77.51 77.51 77.51 77.51 0.1K
09:39 77.51 77.51 77.50 77.50 0.3K
09:41 77.50 77.50 77.50 77.50 1.0K
09:43 77.38 77.38 77.38 77.38 0.9K
09:45 77.48 77.48 77.48 77.48 0.9K
09:51 77.12 77.12 77.12 77.12 0.7K
09:56 77.04 77.04 77.04 77.04 0.2K
09:58 77.06 77.06 77.06 77.06 1.4K
10:11 77.32 77.32 77.32 77.32 0.1K
10:12 77.39 77.39 77.39 77.39 0.9K
10:14 77.24 77.24 77.24 77.24 0.9K
10:22 77.40 77.40 77.40 77.40 0.5K
10:27 77.31 77.31 77.31 77.31 0.3K
10:30 77.44 77.44 77.44 77.44 6.8K
10:34 77.25 77.25 77.25 77.25 0.4K
10:35 77.11 77.15 77.10 77.15 4.2K
10:36 77.13 77.13 77.13 77.13 3.0K
10:37 77.20 77.28 77.20 77.26 2.2K
10:38 77.25 77.32 77.25 77.32 0.6K
10:39 77.34 77.34 77.34 77.34 0.7K
10:40 77.23 77.23 77.23 77.23 0.6K
10:41 77.33 77.52 77.33 77.52 5.4K
10:42 77.57 77.60 77.47 77.47 7.9K
10:43 77.48 77.48 77.48 77.47 0.1K
10:45 77.37 77.38 77.37 77.38 1.8K
10:46 77.41 77.52 77.41 77.52 1.8K
10:47 77.49 77.49 77.49 77.49 1.1K
10:49 77.40 77.40 77.40 77.40 0.1K
10:50 77.39 77.39 77.39 77.39 0.6K
10:53 77.36 77.36 77.36 77.36 0.3K
10:56 77.41 77.41 77.41 77.41 2.5K
11:05 77.63 77.63 77.63 77.63 1.0K
11:06 77.60 77.60 77.60 77.60 1.0K
11:16 77.60 77.60 77.60 77.60 0.6K
11:18 77.74 77.74 77.73 77.73 0.6K
11:19 77.74 77.74 77.74 77.74 0.4K
11:21 77.72 77.72 77.72 77.72 0.3K
11:25 77.71 77.71 77.71 77.71 17.8K
11:26 77.68 77.70 77.68 77.69 0.5K
11:27 77.70 77.72 77.70 77.72 0.5K
11:29 77.73 77.73 77.73 77.73 0.7K
11:30 77.77 77.77 77.75 77.75 1.2K
11:31 77.76 77.76 77.76 77.76 0.5K
11:33 77.79 77.79 77.79 77.79 0.8K
11:39 77.82 77.82 77.82 77.82 0.2K
11:43 77.82 77.82 77.81 77.81 0.3K
11:44 77.86 77.86 77.86 77.86 0.1K
11:45 77.86 77.86 77.86 77.86 0.6K
11:47 77.83 77.83 77.83 77.83 0.1K
11:48 77.85 77.85 77.82 77.82 3.1K
11:53 77.85 77.85 77.85 77.85 0.3K
11:56 77.91 77.91 77.91 77.91 0.7K
12:00 77.93 77.93 77.93 77.93 0.4K
12:01 77.95 77.95 77.95 77.95 0.3K
12:04 77.98 77.98 77.98 77.98 0.6K
12:06 77.97 78.00 77.97 78.00 4.2K
12:12 77.98 77.98 77.98 77.98 0.5K
12:18 77.85 77.85 77.85 77.85 0.6K
12:20 77.90 77.90 77.90 77.90 0.9K
12:28 78.01 78.01 78.01 78.01 0.5K
12:33 77.96 77.96 77.96 77.95 3.6K
12:38 77.96 77.96 77.96 77.96 0.4K
12:39 77.95 77.95 77.95 77.94 0.5K
12:40 77.98 77.98 77.98 77.98 0.6K
12:44 77.96 77.96 77.96 77.96 0.2K
12:45 77.88 77.88 77.88 77.88 0.7K
12:47 77.77 77.77 77.77 77.77 0.3K
12:52 77.69 77.69 77.69 77.69 0.5K
12:54 77.68 77.68 77.68 77.68 0.2K
12:58 77.70 77.70 77.70 77.70 0.3K
13:00 77.61 77.61 77.61 77.61 1.6K
13:08 77.85 77.85 77.85 77.85 0.4K
13:16 77.90 77.90 77.90 77.90 0.3K
13:19 77.88 77.88 77.88 77.88 0.4K
13:22 77.92 77.92 77.92 77.92 0.9K
13:29 77.93 77.93 77.93 77.93 0.5K
13:30 77.94 77.94 77.94 77.94 0.6K
13:37 77.98 77.98 77.98 77.98 0.2K
13:38 77.98 77.98 77.98 77.97 0.2K
13:46 77.92 77.92 77.92 77.92 0.4K
13:52 77.96 77.96 77.96 77.96 6.7K
13:55 77.95 77.95 77.95 77.94 0.5K
13:58 77.92 77.92 77.92 77.92 0.3K
13:59 77.93 77.93 77.93 77.93 0.8K
14:15 77.66 77.66 77.66 77.66 0.6K
14:16 77.62 77.62 77.62 77.62 0.7K
14:17 77.50 77.50 77.50 77.50 2.7K
14:19 77.63 77.63 77.63 77.63 2.3K
14:22 77.73 77.73 77.73 77.73 0.1K
14:23 77.77 77.77 77.77 77.77 2.1K
14:24 77.75 77.75 77.75 77.75 0.3K
14:27 77.77 77.77 77.77 77.77 0.6K
14:34 77.78 77.79 77.78 77.79 0.9K
14:37 77.74 77.76 77.74 77.74 11.3K
14:38 77.76 77.76 77.74 77.74 0.5K
14:39 77.78 77.78 77.78 77.78 2.0K
14:42 77.76 77.76 77.76 77.76 0.6K
14:43 77.76 77.77 77.76 77.77 1.3K
14:44 77.73 77.75 77.73 77.75 1.8K
14:45 77.81 77.81 77.79 77.79 1.6K
14:46 77.78 77.80 77.78 77.80 1.4K
14:49 77.78 77.78 77.78 77.78 2.4K
14:50 77.79 77.79 77.79 77.79 0.3K
14:51 77.79 77.79 77.79 77.79 0.1K
14:53 77.78 77.78 77.78 77.78 1.5K
15:00 77.76 77.76 77.76 77.76 1.5K
15:04 77.72 77.72 77.70 77.70 0.6K
15:07 77.74 77.74 77.74 77.74 0.6K
15:10 77.74 77.74 77.74 77.74 1.2K
15:11 77.70 77.70 77.69 77.69 1.3K
15:13 77.70 77.70 77.67 77.67 1.6K
15:15 77.61 77.61 77.61 77.61 0.7K
15:16 77.52 77.52 77.52 77.52 0.8K
15:17 77.42 77.42 77.31 77.35 6.4K
15:18 77.35 77.35 77.35 77.35 4.2K
15:19 77.28 77.28 77.28 77.28 0.6K
15:20 77.24 77.28 77.23 77.28 1.9K
15:21 77.24 77.24 77.21 77.22 3.8K
15:22 77.17 77.19 77.17 77.19 1.1K
15:23 77.24 77.24 77.23 77.23 1.8K
15:28 77.37 77.37 77.31 77.31 1.7K
15:29 77.39 77.39 77.39 77.39 0.1K
15:30 77.43 77.47 77.43 77.45 2.5K
15:31 77.41 77.44 77.41 77.42 3.2K
15:32 77.38 77.38 77.38 77.38 1.1K
15:35 77.48 77.48 77.48 77.48 1.1K
15:37 77.58 77.58 77.58 77.58 0.3K
15:39 77.60 77.60 77.60 77.60 0.2K
15:40 77.61 77.61 77.57 77.57 1.5K
15:41 77.59 77.61 77.59 77.60 1.6K
15:42 77.52 77.52 77.52 77.52 0.8K
15:43 77.54 77.54 77.54 77.54 0.8K
15:44 77.49 77.49 77.49 77.49 0.6K
15:45 77.55 77.55 77.55 77.55 1.1K
15:46 77.54 77.54 77.54 77.54 0.3K
15:47 77.53 77.53 77.53 77.53 0.6K
15:48 77.57 77.57 77.55 77.55 1.4K
15:49 77.54 77.54 77.54 77.54 0.5K
15:50 77.49 77.49 77.49 77.49 0.4K
15:52 77.57 77.57 77.57 77.57 1.3K
15:55 77.49 77.49 77.49 77.49 1.0K
15:56 77.48 77.50 77.48 77.50 0.5K
15:57 77.50 77.51 77.50 77.51 1.5K
15:58 77.50 77.50 77.44 77.44 1.2K
15:59 77.48 77.52 77.48 77.51 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available