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 79.35 79.35 79.35 79.35 4.9K
09:42 78.98 78.98 78.98 78.98 0.2K
09:44 79.09 79.09 79.09 79.08 2.9K
09:47 78.94 78.95 78.94 78.95 0.9K
09:48 78.99 78.99 78.99 78.99 0.1K
09:49 79.01 79.01 79.01 79.01 0.1K
09:52 79.18 79.18 79.18 79.18 0.8K
09:54 79.19 79.19 79.19 79.19 0.4K
10:00 79.15 79.15 79.15 79.15 0.2K
10:03 79.18 79.18 79.18 79.18 0.1K
10:04 79.17 79.17 79.17 79.17 0.2K
10:06 79.15 79.19 79.15 79.19 1.4K
10:07 79.29 79.29 79.29 79.29 2.5K
10:09 79.21 79.21 79.21 79.21 1.4K
10:15 79.25 79.25 79.17 79.17 0.3K
10:21 79.42 79.42 79.42 79.42 0.4K
10:24 79.44 79.44 79.44 79.44 0.1K
10:25 79.42 79.42 79.40 79.40 0.4K
10:27 79.52 79.52 79.52 79.52 0.3K
10:28 79.52 79.52 79.52 79.52 0.6K
10:35 79.56 79.56 79.56 79.56 0.2K
10:36 79.54 79.54 79.54 79.54 0.8K
10:40 79.68 79.68 79.65 79.65 1.0K
10:48 79.60 79.60 79.57 79.57 0.4K
10:52 79.57 79.57 79.57 79.57 0.6K
10:54 79.50 79.50 79.50 79.50 0.2K
10:56 79.51 79.51 79.51 79.51 0.2K
10:57 79.52 79.52 79.52 79.52 0.3K
10:58 79.45 79.45 79.45 79.45 0.3K
11:01 79.47 79.47 79.47 79.47 0.5K
11:11 79.42 79.42 79.42 79.42 0.5K
11:12 79.41 79.41 79.41 79.41 0.4K
11:16 79.42 79.42 79.42 79.42 0.4K
11:17 79.44 79.44 79.44 79.44 0.4K
11:22 79.30 79.30 79.30 79.30 0.4K
11:23 79.23 79.23 79.19 79.19 2.1K
11:33 79.12 79.12 79.12 79.12 0.3K
11:36 79.20 79.20 79.13 79.13 0.4K
11:37 79.07 79.07 79.07 79.07 0.2K
11:39 79.09 79.09 79.09 79.09 0.3K
11:42 79.16 79.16 79.16 79.16 0.2K
11:44 79.17 79.17 79.17 79.17 0.1K
11:45 79.18 79.18 79.18 79.18 2.4K
11:49 79.22 79.22 79.22 79.21 3.2K
11:51 79.24 79.24 79.24 79.24 1.5K
12:03 79.28 79.28 79.28 79.28 0.2K
12:04 79.19 79.19 79.19 79.19 0.1K
12:05 79.25 79.25 79.25 79.25 0.7K
12:06 79.25 79.25 79.25 79.25 0.6K
12:07 79.27 79.27 79.27 79.27 0.5K
12:13 79.39 79.40 79.39 79.40 0.8K
12:17 79.33 79.33 79.33 79.33 0.2K
12:21 79.31 79.31 79.31 79.31 1.1K
12:22 79.23 79.23 79.23 79.23 0.2K
12:28 79.24 79.24 79.24 79.24 0.3K
12:31 79.25 79.25 79.17 79.17 1.5K
12:32 79.26 79.26 79.26 79.26 0.2K
12:33 79.25 79.25 79.25 79.25 0.3K
12:34 79.26 79.26 79.26 79.26 0.3K
12:39 79.37 79.37 79.37 79.37 0.7K
12:41 79.38 79.38 79.38 79.38 0.5K
12:46 79.39 79.39 79.39 79.39 0.2K
12:47 79.35 79.35 79.35 79.35 0.4K
12:53 79.37 79.37 79.37 79.37 0.3K
12:54 79.34 79.34 79.34 79.34 0.3K
13:00 79.35 79.35 79.35 79.35 0.3K
13:01 79.39 79.39 79.39 79.39 0.1K
13:02 79.43 79.43 79.43 79.43 0.4K
13:05 79.45 79.45 79.45 79.44 0.1K
13:06 79.40 79.40 79.40 79.40 0.4K
13:12 79.40 79.40 79.40 79.40 0.1K
13:13 79.39 79.39 79.39 79.39 0.4K
13:14 79.44 79.44 79.44 79.44 0.3K
13:19 79.47 79.47 79.47 79.47 0.1K
13:21 79.39 79.39 79.39 79.39 1.3K
13:23 79.38 79.38 79.38 79.38 1.0K
13:25 79.38 79.38 79.38 79.38 0.2K
13:28 79.34 79.34 79.34 79.34 0.6K
13:37 79.44 79.46 79.44 79.46 1.0K
13:50 79.44 79.44 79.44 79.44 0.3K
13:53 79.46 79.46 79.46 79.46 0.2K
13:57 79.45 79.45 79.45 79.45 1.4K
13:58 79.47 79.47 79.46 79.46 1.7K
14:03 79.48 79.48 79.48 79.48 0.5K
14:10 79.50 79.50 79.50 79.50 0.2K
14:13 79.46 79.46 79.46 79.46 0.3K
14:17 79.47 79.47 79.47 79.47 0.2K
14:19 79.43 79.43 79.43 79.43 0.1K
14:20 79.46 79.46 79.46 79.46 0.4K
14:23 79.39 79.39 79.39 79.39 0.2K
14:24 79.38 79.38 79.38 79.38 0.4K
14:25 79.38 79.38 79.38 79.38 0.2K
14:26 79.36 79.36 79.36 79.36 0.1K
14:27 79.36 79.36 79.36 79.36 0.2K
14:28 79.37 79.37 79.37 79.36 0.8K
14:36 79.41 79.41 79.41 79.41 0.8K
14:39 79.37 79.37 79.37 79.37 0.9K
14:41 79.43 79.43 79.43 79.43 1.2K
14:42 79.39 79.39 79.39 79.39 0.1K
14:43 79.38 79.38 79.38 79.38 0.5K
14:44 79.40 79.40 79.40 79.40 0.5K
14:45 79.39 79.39 79.39 79.39 1.1K
14:50 79.38 79.39 79.38 79.39 2.4K
14:52 79.41 79.41 79.41 79.41 0.9K
14:54 79.40 79.40 79.40 79.40 0.4K
14:55 79.38 79.38 79.38 79.38 0.7K
14:58 79.40 79.40 79.40 79.40 0.5K
15:01 79.45 79.45 79.45 79.45 0.1K
15:03 79.47 79.47 79.45 79.45 0.4K
15:04 79.45 79.45 79.43 79.43 1.1K
15:05 79.43 79.43 79.42 79.42 0.7K
15:07 79.42 79.42 79.41 79.41 0.6K
15:08 79.41 79.42 79.41 79.41 6.1K
15:10 79.42 79.42 79.42 79.42 0.3K
15:11 79.39 79.39 79.39 79.39 0.4K
15:13 79.39 79.39 79.39 79.39 0.4K
15:14 79.39 79.39 79.39 79.39 0.7K
15:16 79.38 79.38 79.38 79.38 0.7K
15:18 79.41 79.41 79.41 79.41 0.2K
15:19 79.39 79.39 79.39 79.39 0.3K
15:22 79.35 79.35 79.35 79.35 0.2K
15:25 79.36 79.36 79.36 79.36 0.6K
15:30 79.38 79.38 79.38 79.38 0.2K
15:31 79.36 79.36 79.36 79.36 0.3K
15:34 79.39 79.39 79.39 79.39 0.5K
15:36 79.42 79.42 79.39 79.39 1.6K
15:38 79.41 79.41 79.41 79.41 0.2K
15:39 79.41 79.41 79.41 79.41 0.3K
15:40 79.39 79.41 79.39 79.41 0.5K
15:43 79.41 79.41 79.41 79.41 0.7K
15:49 79.37 79.37 79.37 79.37 1.0K
15:50 79.33 79.37 79.33 79.37 0.9K
15:51 79.42 79.42 79.42 79.42 0.5K
15:52 79.44 79.44 79.44 79.44 2.2K
15:53 79.45 79.45 79.45 79.45 0.2K
15:54 79.42 79.42 79.42 79.42 2.3K
15:58 79.48 79.48 79.48 79.48 2.3K
15:59 79.48 79.48 79.48 79.48 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available