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
09:32 78.70 78.70 78.69 78.69 4.4K
09:35 78.80 78.80 78.79 78.79 6.3K
09:36 78.74 78.74 78.66 78.66 16.6K
09:37 78.65 78.68 78.65 78.66 9.5K
09:38 78.67 78.67 78.56 78.56 1.1K
09:39 78.48 78.48 78.42 78.42 17.0K
09:40 78.37 78.41 78.37 78.41 3.0K
09:41 78.44 78.48 78.40 78.48 6.0K
09:43 78.28 78.28 78.28 78.28 0.1K
09:44 78.34 78.34 78.34 78.34 5.4K
09:45 78.34 78.50 78.34 78.50 7.2K
09:46 78.50 78.50 78.50 78.50 0.3K
09:47 78.50 78.50 78.50 78.50 0.3K
09:48 78.55 78.55 78.55 78.55 0.4K
09:49 78.69 78.69 78.69 78.69 3.0K
09:51 78.70 78.70 78.70 78.70 0.1K
09:52 78.71 78.77 78.71 78.77 1.1K
09:58 78.73 78.74 78.73 78.74 1.2K
10:00 78.68 78.68 78.68 78.68 0.1K
10:01 78.74 78.74 78.74 78.74 0.7K
10:06 78.84 78.84 78.84 78.84 0.5K
10:11 78.91 78.91 78.91 78.91 0.1K
10:12 78.92 78.92 78.92 78.92 0.3K
10:13 78.87 78.87 78.87 78.87 6.4K
10:21 79.10 79.10 79.10 79.10 0.2K
10:23 79.01 79.01 79.01 79.01 0.2K
10:24 78.98 78.98 78.98 78.98 0.4K
10:28 78.94 78.94 78.94 78.94 2.1K
10:34 79.05 79.05 79.04 79.04 4.3K
10:35 78.99 78.99 78.99 78.99 1.9K
10:36 79.05 79.05 79.05 79.05 0.8K
10:41 79.04 79.04 79.04 79.04 0.5K
10:44 79.11 79.12 79.11 79.12 1.1K
10:50 79.28 79.31 79.28 79.31 0.9K
10:51 79.27 79.27 79.27 79.27 1.0K
10:59 79.21 79.21 79.21 79.21 0.1K
11:01 79.18 79.18 79.18 79.18 0.3K
11:03 79.18 79.18 79.18 79.18 0.2K
11:05 79.13 79.13 79.13 79.13 0.4K
11:07 79.00 79.00 79.00 79.00 0.5K
11:13 78.93 78.93 78.93 78.93 0.2K
11:14 78.96 78.96 78.96 78.96 0.2K
11:15 78.95 78.95 78.95 78.95 0.3K
11:16 78.92 78.92 78.89 78.89 0.5K
11:19 78.93 78.93 78.93 78.93 0.5K
11:22 78.96 78.96 78.95 78.95 0.5K
11:23 78.90 78.90 78.90 78.90 0.1K
11:24 78.89 78.89 78.89 78.89 0.2K
11:26 78.86 78.86 78.86 78.86 0.3K
11:27 78.78 78.78 78.78 78.78 0.1K
11:29 78.77 78.77 78.77 78.77 0.2K
11:31 78.82 78.82 78.82 78.82 0.2K
11:32 78.79 78.79 78.79 78.79 0.1K
11:33 78.78 78.78 78.78 78.78 3.7K
11:34 78.79 78.80 78.79 78.80 0.7K
11:38 78.88 78.88 78.86 78.86 0.6K
11:42 78.83 78.83 78.81 78.83 1.0K
11:43 78.85 78.85 78.85 78.85 0.2K
11:45 78.77 78.77 78.77 78.77 0.4K
11:49 78.77 78.77 78.76 78.76 0.2K
11:50 78.80 78.80 78.80 78.80 0.8K
11:56 78.72 78.72 78.69 78.69 4.1K
11:59 78.69 78.69 78.69 78.69 0.4K
12:03 78.74 78.74 78.74 78.74 0.5K
12:05 78.74 78.74 78.74 78.74 0.1K
12:07 78.74 78.74 78.74 78.74 0.4K
12:08 78.79 78.79 78.79 78.79 0.3K
12:10 78.76 78.79 78.76 78.79 1.6K
12:16 78.83 78.83 78.83 78.83 0.1K
12:17 78.89 78.89 78.89 78.89 0.5K
12:19 78.87 78.87 78.87 78.87 0.2K
12:21 78.94 78.94 78.94 78.94 0.1K
12:22 78.92 78.92 78.92 78.92 0.5K
12:25 78.94 78.94 78.94 78.94 0.2K
12:28 78.92 78.92 78.92 78.92 0.9K
12:33 78.93 78.93 78.93 78.93 0.1K
12:36 78.95 78.95 78.95 78.95 0.3K
12:38 78.96 78.96 78.96 78.96 0.9K
12:41 78.92 78.92 78.92 78.92 0.3K
12:42 78.89 78.89 78.89 78.89 0.2K
12:45 78.90 78.90 78.90 78.90 0.9K
12:51 78.97 78.97 78.97 78.97 0.3K
12:52 79.01 79.01 79.01 79.01 0.9K
12:56 78.98 78.98 78.98 78.98 0.1K
12:57 78.97 78.97 78.97 78.97 0.3K
13:01 78.93 78.93 78.93 78.93 0.1K
13:02 78.94 78.94 78.94 78.94 0.7K
13:05 78.89 78.89 78.89 78.89 0.1K
13:06 78.88 78.88 78.87 78.87 0.4K
13:07 78.87 78.89 78.87 78.89 0.5K
13:13 78.89 78.89 78.89 78.89 0.2K
13:14 78.90 78.90 78.86 78.86 0.4K
13:15 78.89 78.89 78.89 78.89 0.5K
13:20 78.91 78.91 78.91 78.91 0.2K
13:21 78.92 78.92 78.92 78.92 0.5K
13:24 78.95 78.95 78.95 78.95 0.5K
13:26 78.98 78.98 78.98 78.98 0.3K
13:31 79.02 79.02 79.02 79.02 1.1K
13:33 79.06 79.06 79.02 79.02 1.1K
13:40 79.03 79.03 79.03 79.03 0.2K
13:41 79.05 79.05 79.05 79.05 0.4K
13:42 79.04 79.04 79.04 79.04 0.3K
13:43 79.02 79.02 79.02 79.02 0.5K
13:46 79.03 79.03 79.01 79.01 0.3K
13:48 79.00 79.00 79.00 79.00 0.2K
13:51 79.00 79.00 79.00 79.00 0.4K
13:52 78.98 78.98 78.98 78.98 0.3K
13:53 78.96 78.97 78.96 78.97 1.0K
13:56 78.93 78.93 78.92 78.92 0.5K
13:58 78.82 78.82 78.82 78.82 0.1K
14:00 78.85 78.85 78.85 78.85 0.2K
14:01 78.88 78.88 78.88 78.88 1.1K
14:08 78.90 78.90 78.90 78.90 0.3K
14:13 78.88 78.91 78.88 78.91 0.6K
14:14 78.92 78.92 78.92 78.92 0.2K
14:15 78.91 78.91 78.91 78.91 0.6K
14:16 78.85 78.85 78.85 78.85 0.1K
14:17 78.84 78.84 78.84 78.83 0.8K
14:21 78.84 78.84 78.84 78.84 0.4K
14:23 78.84 78.84 78.84 78.84 0.8K
14:27 78.85 78.85 78.85 78.85 0.3K
14:29 78.83 78.83 78.83 78.83 0.3K
14:33 78.85 78.85 78.85 78.85 0.8K
14:35 78.79 78.79 78.79 78.79 0.4K
14:39 78.81 78.81 78.81 78.81 0.7K
14:42 78.83 78.83 78.83 78.83 0.7K
14:43 78.82 78.82 78.78 78.78 0.6K
14:45 78.77 78.77 78.77 78.77 0.2K
14:49 78.78 78.78 78.77 78.77 0.2K
14:50 78.77 78.77 78.77 78.77 0.2K
14:51 78.75 78.75 78.75 78.75 1.6K
14:55 78.79 78.79 78.79 78.79 0.6K
14:59 78.81 78.81 78.81 78.81 0.6K
15:03 78.81 78.81 78.80 78.80 0.4K
15:05 78.79 78.79 78.79 78.79 2.0K
15:06 78.80 78.80 78.80 78.80 0.6K
15:07 78.79 78.79 78.79 78.79 0.2K
15:09 78.79 78.79 78.79 78.79 0.2K
15:10 78.75 78.76 78.75 78.76 1.4K
15:14 78.75 78.75 78.75 78.75 0.3K
15:16 78.74 78.74 78.74 78.74 0.8K
15:19 78.71 78.71 78.71 78.71 0.4K
15:21 78.71 78.76 78.71 78.76 1.6K
15:22 78.77 78.77 78.77 78.77 0.4K
15:27 78.80 78.81 78.80 78.81 3.6K
15:29 78.71 78.71 78.71 78.71 2.0K
15:30 78.73 78.73 78.71 78.71 0.8K
15:31 78.70 78.70 78.70 78.70 0.2K
15:32 78.70 78.70 78.70 78.70 0.5K
15:33 78.66 78.66 78.66 78.66 0.8K
15:35 78.70 78.70 78.70 78.70 0.9K
15:39 78.70 78.70 78.70 78.70 4.1K
15:40 78.72 78.74 78.72 78.74 0.7K
15:41 78.73 78.73 78.73 78.73 1.2K
15:42 78.75 78.75 78.74 78.74 0.4K
15:43 78.75 78.76 78.75 78.76 1.0K
15:47 78.79 78.80 78.79 78.80 0.8K
15:48 78.79 78.80 78.77 78.80 0.7K
15:49 78.80 78.80 78.80 78.80 2.5K
15:55 78.79 78.79 78.79 78.79 0.1K
15:56 78.81 78.81 78.81 78.81 1.2K
15:58 78.74 78.77 78.74 78.74 3.0K
15:59 78.76 78.84 78.76 78.84 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available