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 78.50 78.50 78.50 78.50 7.1K
09:32 78.48 78.48 78.48 78.48 0.5K
09:33 78.42 78.42 78.42 78.42 0.5K
09:34 78.64 78.64 78.64 78.64 0.5K
09:35 78.70 78.70 78.70 78.70 0.4K
09:37 78.69 78.69 78.69 78.69 0.4K
09:38 78.64 78.64 78.64 78.64 0.5K
09:41 78.67 78.67 78.67 78.67 0.3K
09:42 78.68 78.68 78.68 78.68 1.2K
09:49 78.38 78.38 78.38 78.38 0.4K
09:54 78.35 78.35 78.35 78.35 0.2K
10:00 78.31 78.31 78.26 78.26 0.5K
10:01 78.31 78.31 78.31 78.31 0.2K
10:06 78.28 78.28 78.28 78.28 1.7K
10:22 78.39 78.39 78.39 78.39 0.7K
10:26 78.37 78.37 78.37 78.37 0.7K
10:29 78.35 78.35 78.35 78.35 0.9K
10:34 78.31 78.31 78.31 78.31 0.2K
10:38 78.40 78.40 78.40 78.40 0.6K
10:43 78.39 78.39 78.39 78.39 0.2K
10:45 78.31 78.31 78.31 78.31 0.3K
10:46 78.38 78.38 78.38 78.38 1.0K
10:47 78.38 78.38 78.38 78.38 0.3K
10:48 78.43 78.43 78.43 78.43 0.3K
10:49 78.46 78.49 78.46 78.49 0.9K
10:50 78.44 78.44 78.44 78.44 0.9K
10:52 78.45 78.45 78.45 78.45 0.4K
10:55 78.46 78.46 78.46 78.46 0.8K
10:56 78.51 78.51 78.51 78.51 0.7K
10:58 78.43 78.43 78.43 78.43 0.4K
11:00 78.43 78.44 78.43 78.44 0.5K
11:02 78.47 78.47 78.47 78.47 0.1K
11:04 78.46 78.46 78.46 78.46 0.3K
11:06 78.51 78.51 78.51 78.51 1.7K
11:07 78.57 78.57 78.57 78.57 0.1K
11:08 78.58 78.58 78.58 78.58 0.3K
11:09 78.58 78.58 78.54 78.54 2.8K
11:11 78.48 78.49 78.48 78.49 0.7K
11:12 78.48 78.48 78.48 78.47 0.5K
11:13 78.48 78.48 78.48 78.48 0.5K
11:14 78.51 78.51 78.51 78.51 0.3K
11:17 78.36 78.36 78.36 78.36 0.1K
11:19 78.15 78.21 78.15 78.20 0.9K
11:22 78.15 78.15 78.15 78.15 0.4K
11:30 78.29 78.29 78.29 78.29 0.2K
11:31 78.30 78.30 78.29 78.29 0.9K
11:38 78.26 78.26 78.26 78.26 0.4K
11:41 78.26 78.26 78.26 78.26 0.4K
11:42 78.22 78.22 78.22 78.22 0.8K
11:59 78.30 78.30 78.30 78.30 0.3K
12:02 78.32 78.32 78.32 78.32 0.6K
12:10 78.34 78.34 78.34 78.34 0.2K
12:11 78.40 78.40 78.40 78.40 0.1K
12:12 78.36 78.36 78.36 78.36 0.4K
12:18 78.34 78.34 78.34 78.33 0.2K
12:22 78.34 78.34 78.34 78.34 0.6K
12:29 78.37 78.37 78.37 78.37 0.2K
12:33 78.36 78.36 78.36 78.36 1.3K
12:38 78.32 78.32 78.32 78.32 0.1K
12:40 78.28 78.28 78.28 78.28 0.1K
12:41 78.35 78.35 78.35 78.35 0.2K
12:42 78.28 78.28 78.28 78.28 0.1K
12:44 78.23 78.23 78.23 78.23 0.3K
12:46 78.25 78.25 78.25 78.25 0.1K
12:47 78.24 78.24 78.24 78.24 0.4K
12:48 78.25 78.25 78.25 78.25 0.1K
12:49 78.24 78.24 78.24 78.24 1.2K
12:50 78.21 78.21 78.21 78.21 0.3K
12:55 78.10 78.10 78.10 78.10 0.5K
13:02 78.14 78.14 78.14 78.14 0.5K
13:09 78.09 78.09 78.07 78.07 0.3K
13:11 78.03 78.03 78.03 78.03 0.6K
13:12 78.05 78.05 78.03 78.05 0.4K
13:13 78.05 78.07 78.05 78.07 1.0K
13:14 78.06 78.08 78.06 78.06 1.0K
13:15 78.07 78.07 78.05 78.05 0.7K
13:18 78.17 78.17 78.17 78.17 0.5K
13:20 78.18 78.18 78.18 78.18 0.6K
13:24 78.11 78.11 78.11 78.11 1.2K
13:28 78.10 78.10 78.09 78.09 0.5K
13:34 78.11 78.11 78.11 78.11 0.3K
13:37 78.11 78.11 78.11 78.11 0.5K
13:39 78.10 78.10 78.10 78.10 0.5K
13:44 78.10 78.10 78.10 78.10 3.1K
13:50 78.14 78.14 78.14 78.14 0.2K
13:52 78.15 78.15 78.15 78.15 0.3K
13:56 78.13 78.16 78.13 78.16 0.3K
13:57 78.14 78.14 78.14 78.14 0.6K
14:01 78.18 78.18 78.18 78.18 0.4K
14:02 78.16 78.16 78.16 78.16 0.2K
14:03 78.18 78.18 78.18 78.18 0.2K
14:07 78.14 78.14 78.14 78.14 0.6K
14:08 78.13 78.13 78.13 78.13 0.4K
14:12 78.13 78.14 78.12 78.14 1.2K
14:13 78.12 78.12 78.12 78.12 0.4K
14:18 78.13 78.13 78.13 78.13 0.2K
14:19 78.14 78.14 78.14 78.14 0.2K
14:22 78.11 78.11 78.11 78.11 0.6K
14:25 78.13 78.13 78.13 78.13 2.6K
14:29 78.09 78.09 78.09 78.09 0.4K
14:30 78.13 78.15 78.13 78.15 4.2K
14:43 78.15 78.15 78.15 78.15 0.1K
14:44 78.15 78.16 78.15 78.16 1.3K
14:47 78.11 78.11 78.11 78.11 0.1K
14:49 78.12 78.12 78.12 78.12 0.2K
14:50 78.10 78.10 78.10 78.10 0.2K
14:53 78.17 78.17 78.17 78.17 0.2K
14:54 78.18 78.18 78.18 78.18 0.2K
14:56 78.18 78.18 78.18 78.18 0.5K
14:59 78.19 78.19 78.19 78.19 0.7K
15:01 78.24 78.24 78.24 78.24 0.3K
15:02 78.22 78.22 78.22 78.22 0.9K
15:05 78.32 78.32 78.32 78.32 0.4K
15:08 78.30 78.30 78.28 78.28 4.7K
15:09 78.30 78.30 78.30 78.30 0.3K
15:12 78.31 78.31 78.31 78.30 0.6K
15:16 78.34 78.37 78.34 78.36 0.3K
15:17 78.34 78.34 78.34 78.34 0.4K
15:18 78.35 78.36 78.35 78.36 0.3K
15:20 78.35 78.35 78.35 78.35 0.4K
15:23 78.32 78.32 78.32 78.32 0.6K
15:24 78.32 78.32 78.32 78.32 0.6K
15:29 78.33 78.33 78.33 78.33 0.3K
15:32 78.26 78.26 78.26 78.26 0.1K
15:33 78.27 78.31 78.25 78.31 2.0K
15:36 78.28 78.28 78.28 78.28 1.0K
15:39 78.25 78.25 78.25 78.25 0.8K
15:40 78.28 78.28 78.28 78.28 0.2K
15:41 78.28 78.28 78.28 78.28 0.2K
15:42 78.27 78.27 78.27 78.27 1.4K
15:47 78.29 78.29 78.29 78.29 0.5K
15:48 78.28 78.28 78.28 78.28 0.2K
15:49 78.23 78.27 78.23 78.27 0.8K
15:51 78.34 78.36 78.34 78.36 0.8K
15:52 78.37 78.40 78.37 78.40 0.7K
15:53 78.40 78.40 78.40 78.40 0.7K
15:54 78.44 78.44 78.44 78.44 0.3K
15:55 78.44 78.44 78.44 78.44 2.8K
15:57 78.46 78.46 78.46 78.46 0.8K
15:58 78.47 78.47 78.47 78.47 0.4K
15:59 78.45 78.45 78.43 78.43 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available