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 78.51 78.51 78.51 78.51 2.0K
09:31 78.69 78.69 78.69 78.69 0.5K
09:32 78.83 78.83 78.83 78.83 0.3K
09:36 78.70 78.70 78.70 78.70 0.3K
09:38 78.77 78.86 78.77 78.86 1.0K
09:40 78.70 78.70 78.70 78.69 0.5K
09:45 78.51 78.51 78.51 78.51 0.7K
09:50 78.26 78.26 78.26 78.26 3.0K
09:53 78.29 78.29 78.29 78.29 0.2K
09:56 78.25 78.25 78.25 78.25 0.2K
09:59 78.20 78.20 78.20 78.20 1.1K
10:02 78.19 78.19 78.19 78.19 0.3K
10:09 78.53 78.53 78.53 78.53 0.4K
10:10 78.42 78.42 78.42 78.42 0.2K
10:11 78.42 78.42 78.42 78.42 0.3K
10:15 78.47 78.47 78.47 78.47 0.2K
10:16 78.42 78.42 78.42 78.42 0.2K
10:18 78.39 78.39 78.39 78.39 0.6K
10:20 78.25 78.25 78.25 78.25 0.8K
10:21 78.27 78.27 78.27 78.27 0.9K
10:24 78.49 78.49 78.49 78.49 0.5K
10:25 78.47 78.47 78.47 78.47 0.4K
10:30 78.29 78.30 78.29 78.30 0.4K
10:31 78.31 78.31 78.31 78.31 0.2K
10:32 78.28 78.28 78.28 78.28 0.5K
10:33 78.38 78.38 78.38 78.38 0.7K
10:44 78.38 78.38 78.38 78.38 2.9K
10:47 78.34 78.34 78.34 78.34 0.8K
10:48 78.27 78.27 78.24 78.24 0.6K
10:50 78.31 78.31 78.31 78.31 0.7K
10:53 78.50 78.50 78.50 78.50 0.3K
10:54 78.43 78.43 78.43 78.43 0.2K
10:55 78.44 78.53 78.44 78.53 0.7K
10:56 78.48 78.48 78.48 78.48 0.5K
10:57 78.47 78.47 78.47 78.47 0.4K
10:58 78.51 78.51 78.50 78.50 2.4K
11:02 78.56 78.57 78.56 78.57 1.0K
11:13 78.57 78.57 78.57 78.57 1.5K
11:19 78.59 78.59 78.59 78.59 0.5K
11:20 78.63 78.63 78.63 78.63 0.4K
11:21 78.58 78.58 78.58 78.58 3.3K
11:35 78.66 78.66 78.66 78.66 0.6K
11:38 78.68 78.68 78.68 78.68 1.6K
11:50 78.80 78.80 78.80 78.80 0.3K
11:51 78.85 78.85 78.85 78.85 0.4K
11:54 78.82 78.83 78.82 78.83 3.0K
12:00 78.77 78.77 78.77 78.77 0.8K
12:05 78.79 78.79 78.79 78.79 0.2K
12:07 78.83 78.83 78.83 78.83 0.4K
12:09 78.87 78.87 78.87 78.87 0.9K
12:17 78.92 78.92 78.92 78.92 0.3K
12:21 78.86 78.90 78.86 78.90 0.6K
12:22 78.87 78.87 78.85 78.85 0.9K
12:32 78.78 78.78 78.78 78.78 0.1K
12:34 78.77 78.77 78.77 78.77 0.5K
12:39 78.70 78.70 78.69 78.69 2.7K
12:42 78.69 78.69 78.69 78.69 0.9K
12:45 78.64 78.64 78.64 78.64 0.3K
12:49 78.61 78.61 78.61 78.61 0.2K
12:51 78.62 78.62 78.62 78.62 1.0K
12:55 78.77 78.77 78.77 78.77 0.8K
13:02 78.79 78.79 78.79 78.79 0.6K
13:06 78.74 78.74 78.74 78.74 2.6K
13:08 78.70 78.70 78.70 78.70 0.1K
13:10 78.70 78.70 78.70 78.70 0.1K
13:11 78.66 78.66 78.66 78.66 0.5K
13:15 78.66 78.66 78.66 78.66 0.8K
13:22 78.60 78.60 78.60 78.60 0.2K
13:27 78.59 78.59 78.59 78.59 0.3K
13:29 78.52 78.52 78.52 78.52 1.1K
13:34 78.50 78.50 78.50 78.50 0.2K
13:35 78.48 78.48 78.48 78.48 0.4K
13:40 78.48 78.48 78.48 78.48 0.9K
13:45 78.51 78.51 78.51 78.51 0.2K
13:53 78.59 78.59 78.59 78.59 0.3K
13:56 78.55 78.55 78.55 78.55 0.1K
13:57 78.53 78.53 78.53 78.53 0.3K
13:59 78.51 78.51 78.51 78.51 0.6K
14:04 78.50 78.50 78.47 78.47 1.8K
14:05 78.53 78.53 78.46 78.46 0.6K
14:06 78.41 78.41 78.41 78.41 1.5K
14:13 78.34 78.34 78.34 78.34 0.1K
14:15 78.27 78.27 78.25 78.25 1.5K
14:16 78.23 78.23 78.23 78.23 3.2K
14:18 78.25 78.25 78.25 78.25 0.5K
14:22 78.24 78.24 78.24 78.24 0.6K
14:29 78.08 78.09 78.08 78.09 2.7K
14:31 78.12 78.13 78.12 78.13 3.6K
14:32 78.01 78.01 78.01 78.01 0.7K
14:33 78.06 78.06 77.99 77.99 1.7K
14:34 78.00 78.00 78.00 78.00 0.9K
14:37 77.92 77.92 77.92 77.92 0.4K
14:38 77.91 77.91 77.88 77.88 0.6K
14:40 77.93 77.93 77.93 77.93 0.6K
14:43 77.97 77.97 77.97 77.97 0.2K
14:45 78.08 78.08 78.08 78.08 1.1K
14:51 78.00 78.00 78.00 78.00 0.1K
14:53 78.10 78.10 78.10 78.10 1.0K
14:55 78.16 78.16 78.16 78.16 0.4K
14:56 78.14 78.14 78.14 78.14 1.3K
15:00 78.14 78.14 78.10 78.10 0.7K
15:01 78.08 78.08 78.08 78.08 0.1K
15:02 78.06 78.06 78.06 78.06 0.9K
15:06 78.08 78.08 78.08 78.08 0.3K
15:08 78.11 78.11 78.11 78.11 0.5K
15:09 78.15 78.15 78.15 78.15 1.7K
15:15 78.10 78.10 78.10 78.10 1.8K
15:18 78.00 78.00 77.99 77.99 0.8K
15:20 77.98 77.98 77.95 77.95 0.8K
15:21 77.94 77.94 77.94 77.94 1.2K
15:22 77.92 77.92 77.92 77.92 0.5K
15:23 77.88 77.88 77.86 77.87 3.3K
15:24 77.85 77.85 77.83 77.83 2.5K
15:25 77.78 77.78 77.78 77.78 2.4K
15:27 77.74 77.74 77.71 77.71 2.3K
15:28 77.74 77.74 77.74 77.74 0.3K
15:31 77.79 77.82 77.79 77.82 4.0K
15:33 77.79 77.81 77.79 77.81 0.9K
15:35 77.79 77.79 77.79 77.79 0.5K
15:36 77.83 77.83 77.83 77.83 0.4K
15:39 77.90 77.90 77.90 77.90 1.8K
15:42 77.89 77.89 77.89 77.89 2.8K
15:43 77.85 77.85 77.85 77.85 0.7K
15:45 77.74 77.74 77.71 77.71 0.6K
15:46 77.71 77.71 77.71 77.71 0.4K
15:47 77.72 77.72 77.72 77.72 1.4K
15:48 77.68 77.69 77.66 77.69 7.0K
15:55 77.81 77.81 77.81 77.81 0.8K
15:56 77.89 77.89 77.89 77.89 1.1K
15:58 77.83 77.85 77.82 77.85 1.9K
15:59 77.86 77.90 77.86 77.90 14.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available