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 79.08 79.22 79.08 79.22 5.3K
09:31 79.26 79.27 79.21 79.21 1.7K
09:33 79.11 79.11 79.11 79.11 0.1K
09:34 79.10 79.10 79.10 79.10 5.2K
09:35 79.13 79.13 79.13 79.13 0.7K
09:36 79.30 79.30 79.30 79.30 0.6K
09:38 79.34 79.34 79.34 79.34 1.7K
09:42 79.25 79.25 79.25 79.25 0.2K
09:45 79.23 79.23 79.23 79.23 0.1K
09:46 79.21 79.21 79.21 79.21 0.3K
09:48 79.06 79.06 79.06 79.06 0.8K
09:50 78.98 78.98 78.98 78.98 0.6K
09:53 79.08 79.08 79.08 79.08 1.2K
09:57 78.95 78.95 78.95 78.95 0.1K
09:58 79.02 79.11 79.02 79.11 0.7K
09:59 79.14 79.14 79.14 79.14 0.6K
10:00 79.24 79.24 79.24 79.24 3.1K
10:24 79.56 79.56 79.56 79.56 6.4K
10:30 79.57 79.61 79.57 79.61 1.4K
10:31 79.58 79.58 79.58 79.58 0.2K
10:32 79.54 79.62 79.54 79.57 1.3K
10:34 79.52 79.52 79.51 79.51 0.7K
10:36 79.51 79.51 79.51 79.51 0.1K
10:37 79.49 79.49 79.49 79.49 0.2K
10:38 79.50 79.50 79.50 79.50 0.3K
10:40 79.54 79.54 79.49 79.49 0.7K
10:43 79.43 79.43 79.43 79.43 0.7K
10:48 79.31 79.32 79.29 79.29 1.2K
10:57 79.30 79.30 79.30 79.30 0.4K
11:02 79.39 79.39 79.38 79.38 0.8K
11:03 79.37 79.37 79.37 79.37 0.3K
11:08 79.42 79.42 79.42 79.42 1.0K
11:09 79.41 79.41 79.41 79.41 0.4K
11:10 79.47 79.47 79.47 79.47 0.4K
11:11 79.49 79.49 79.49 79.49 0.2K
11:13 79.47 79.52 79.47 79.52 0.8K
11:15 79.48 79.48 79.47 79.47 8.2K
11:25 79.42 79.42 79.42 79.42 0.6K
11:27 79.42 79.42 79.42 79.42 0.3K
11:29 79.42 79.42 79.41 79.41 1.2K
11:31 79.44 79.44 79.44 79.44 0.8K
11:36 79.46 79.46 79.45 79.44 4.0K
11:48 79.51 79.51 79.51 79.51 1.7K
11:49 79.51 79.51 79.51 79.51 0.3K
11:50 79.49 79.52 79.49 79.52 0.3K
11:53 79.53 79.53 79.53 79.53 1.5K
11:55 79.51 79.51 79.51 79.51 0.2K
11:57 79.51 79.51 79.47 79.47 0.5K
11:59 79.47 79.47 79.47 79.47 0.5K
12:01 79.48 79.51 79.48 79.51 1.6K
12:02 79.53 79.53 79.53 79.53 1.5K
12:03 79.53 79.53 79.53 79.53 0.1K
12:05 79.48 79.48 79.48 79.48 0.8K
12:10 79.52 79.52 79.52 79.52 0.4K
12:21 79.52 79.52 79.52 79.52 0.4K
12:22 79.52 79.52 79.52 79.52 1.9K
12:34 79.57 79.57 79.57 79.57 0.2K
12:36 79.57 79.57 79.57 79.57 3.8K
12:38 79.59 79.59 79.59 79.59 2.4K
12:39 79.57 79.57 79.57 79.57 0.9K
12:49 79.65 79.65 79.65 79.65 0.1K
12:51 79.66 79.66 79.66 79.66 0.8K
12:53 79.72 79.72 79.70 79.70 0.5K
12:56 79.68 79.68 79.66 79.66 1.1K
13:02 79.68 79.68 79.68 79.68 0.2K
13:04 79.68 79.68 79.68 79.68 2.0K
13:05 79.69 79.69 79.69 79.69 0.5K
13:09 79.68 79.68 79.65 79.65 0.8K
13:14 79.70 79.70 79.70 79.70 0.2K
13:15 79.70 79.70 79.70 79.70 0.2K
13:18 79.68 79.69 79.68 79.69 0.4K
13:21 79.72 79.72 79.72 79.72 0.2K
13:22 79.72 79.72 79.72 79.72 0.4K
13:26 79.83 79.83 79.83 79.83 0.8K
13:28 79.82 79.82 79.82 79.82 0.4K
13:29 79.79 79.79 79.79 79.79 0.2K
13:30 79.81 79.81 79.81 79.81 0.2K
13:35 79.79 79.79 79.79 79.79 0.3K
13:40 79.82 79.82 79.82 79.82 0.4K
13:44 79.83 79.83 79.83 79.83 0.6K
13:45 79.82 79.82 79.82 79.82 0.9K
13:46 79.85 79.85 79.85 79.85 0.3K
13:48 79.85 79.85 79.85 79.85 0.4K
13:51 79.88 79.88 79.88 79.88 0.2K
13:53 79.89 79.89 79.89 79.89 0.3K
13:55 79.90 79.90 79.89 79.89 0.6K
13:57 79.90 79.90 79.90 79.90 0.1K
13:58 79.90 79.90 79.90 79.90 0.7K
14:03 79.90 79.91 79.90 79.91 0.4K
14:05 79.89 79.89 79.89 79.89 0.5K
14:11 79.91 79.91 79.91 79.91 0.4K
14:13 79.93 79.93 79.93 79.93 0.9K
14:17 79.98 79.98 79.98 79.98 0.8K
14:18 79.96 79.96 79.96 79.96 0.3K
14:19 79.98 79.98 79.98 79.98 0.7K
14:23 79.96 79.96 79.96 79.96 0.4K
14:31 79.93 79.93 79.93 79.93 0.1K
14:33 79.97 79.97 79.97 79.97 0.5K
14:34 79.95 79.95 79.95 79.95 0.3K
14:35 79.92 79.92 79.92 79.92 0.4K
14:36 79.93 79.93 79.93 79.93 0.5K
14:37 79.93 79.93 79.93 79.93 0.7K
14:38 79.88 79.88 79.88 79.88 1.1K
14:43 79.91 79.91 79.91 79.91 0.3K
14:48 79.93 79.93 79.93 79.93 0.3K
14:49 79.91 79.91 79.91 79.91 0.5K
14:51 79.90 79.90 79.90 79.90 0.2K
14:53 79.91 79.91 79.91 79.91 0.2K
14:54 79.91 79.91 79.91 79.91 0.7K
14:55 79.91 79.91 79.91 79.91 0.9K
14:56 79.89 79.89 79.89 79.89 0.9K
14:57 79.92 79.92 79.92 79.92 0.3K
14:59 79.94 79.94 79.94 79.94 0.7K
15:02 79.93 79.93 79.91 79.91 0.5K
15:03 79.93 79.93 79.93 79.93 0.6K
15:04 79.91 79.91 79.91 79.91 0.5K
15:05 79.92 79.92 79.92 79.92 0.8K
15:06 79.92 79.92 79.91 79.91 0.4K
15:07 79.88 79.90 79.88 79.90 1.0K
15:09 79.88 79.88 79.88 79.88 0.5K
15:11 79.90 79.90 79.89 79.89 1.1K
15:12 79.88 79.88 79.88 79.88 0.4K
15:13 79.87 79.87 79.87 79.87 0.3K
15:16 79.87 79.87 79.87 79.87 0.4K
15:20 79.82 79.82 79.82 79.82 0.2K
15:21 79.81 79.81 79.80 79.80 0.8K
15:22 79.81 79.81 79.81 79.81 0.6K
15:25 79.81 79.81 79.81 79.81 13.4K
15:27 79.76 79.76 79.76 79.76 0.3K
15:29 79.77 79.77 79.77 79.77 0.6K
15:31 79.73 79.73 79.73 79.72 0.6K
15:32 79.72 79.72 79.72 79.72 0.7K
15:34 79.72 79.72 79.72 79.72 1.1K
15:36 79.74 79.74 79.74 79.74 0.6K
15:40 79.66 79.66 79.66 79.66 2.4K
15:41 79.68 79.69 79.68 79.69 0.7K
15:44 79.66 79.66 79.66 79.66 0.4K
15:45 79.64 79.64 79.64 79.64 0.3K
15:48 79.62 79.62 79.62 79.61 0.2K
15:49 79.61 79.62 79.59 79.59 2.0K
15:51 79.58 79.58 79.58 79.58 0.8K
15:53 79.63 79.63 79.63 79.63 2.8K
15:54 79.63 79.63 79.55 79.55 0.9K
15:55 79.59 79.59 79.59 79.59 0.9K
15:56 79.61 79.61 79.61 79.61 0.4K
15:58 79.59 79.59 79.59 79.58 1.2K
15:59 79.53 79.56 79.49 79.49 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available