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
09:31 78.12 78.12 78.12 78.12 3.2K
09:37 78.05 78.05 78.05 78.05 0.5K
09:45 78.46 78.46 78.46 78.46 0.1K
09:47 78.46 78.46 78.46 78.46 1.2K
09:49 78.30 78.30 78.30 78.30 0.2K
09:53 78.59 78.59 78.59 78.59 0.2K
09:56 78.61 78.61 78.61 78.61 0.6K
10:00 78.44 78.44 78.44 78.44 0.3K
10:02 78.57 78.57 78.57 78.57 0.6K
10:03 78.50 78.50 78.50 78.50 0.8K
10:12 78.53 78.53 78.53 78.53 0.1K
10:14 78.54 78.54 78.54 78.54 0.8K
10:15 78.58 78.58 78.58 78.58 0.4K
10:23 78.46 78.46 78.46 78.46 0.2K
10:26 78.45 78.45 78.45 78.45 0.4K
10:31 78.55 78.55 78.55 78.55 0.9K
10:32 78.53 78.53 78.52 78.52 0.6K
10:34 78.52 78.52 78.52 78.52 0.7K
10:35 78.48 78.48 78.47 78.47 1.5K
10:37 78.45 78.45 78.45 78.45 0.5K
10:39 78.46 78.46 78.46 78.46 0.1K
10:40 78.41 78.41 78.39 78.39 0.7K
10:46 78.33 78.38 78.33 78.38 0.3K
10:47 78.36 78.36 78.36 78.36 0.1K
10:48 78.35 78.35 78.35 78.35 0.2K
10:49 78.35 78.38 78.35 78.38 0.4K
10:55 78.43 78.43 78.41 78.41 0.2K
10:58 78.44 78.44 78.44 78.44 0.2K
11:00 78.35 78.35 78.35 78.35 0.2K
11:02 78.40 78.40 78.40 78.40 0.2K
11:03 78.45 78.45 78.45 78.45 0.6K
11:07 78.43 78.43 78.43 78.43 0.2K
11:09 78.46 78.46 78.46 78.46 1.4K
11:11 78.51 78.51 78.51 78.51 0.8K
11:20 78.51 78.51 78.51 78.51 0.1K
11:21 78.44 78.44 78.44 78.44 0.6K
11:23 78.46 78.46 78.46 78.46 0.8K
11:25 78.43 78.43 78.43 78.43 2.8K
11:27 78.43 78.43 78.43 78.43 1.2K
11:36 78.30 78.30 78.30 78.30 0.3K
11:37 78.34 78.36 78.34 78.36 0.5K
11:39 78.33 78.33 78.33 78.33 0.1K
11:43 78.37 78.37 78.34 78.34 1.1K
11:44 78.38 78.38 78.38 78.38 0.6K
11:49 78.34 78.34 78.34 78.34 0.2K
11:51 78.33 78.33 78.33 78.33 0.3K
11:53 78.36 78.36 78.36 78.36 0.2K
11:54 78.33 78.33 78.33 78.33 0.3K
11:55 78.30 78.30 78.30 78.30 0.2K
11:57 78.33 78.33 78.33 78.33 0.3K
11:59 78.29 78.29 78.29 78.29 0.5K
12:00 78.33 78.35 78.33 78.35 0.8K
12:03 78.37 78.37 78.37 78.37 0.3K
12:04 78.41 78.41 78.41 78.41 0.3K
12:08 78.41 78.42 78.41 78.42 0.5K
12:09 78.39 78.39 78.39 78.39 0.8K
12:16 78.47 78.47 78.47 78.47 0.3K
12:18 78.53 78.53 78.53 78.53 0.3K
12:24 78.52 78.52 78.52 78.52 0.4K
12:25 78.51 78.52 78.51 78.52 1.1K
12:30 78.50 78.50 78.50 78.50 0.4K
12:32 78.47 78.47 78.47 78.47 0.8K
12:37 78.51 78.51 78.51 78.51 0.5K
12:41 78.52 78.52 78.48 78.48 2.6K
12:43 78.48 78.48 78.46 78.46 0.5K
12:44 78.45 78.45 78.45 78.45 1.1K
12:49 78.41 78.41 78.41 78.41 1.1K
12:50 78.39 78.39 78.39 78.39 0.7K
12:52 78.37 78.37 78.37 78.37 1.4K
12:59 78.26 78.26 78.26 78.26 0.4K
13:01 78.25 78.25 78.25 78.25 0.2K
13:03 78.34 78.34 78.34 78.33 0.4K
13:06 78.22 78.22 78.22 78.22 0.4K
13:16 78.32 78.32 78.32 78.32 0.5K
13:21 78.23 78.23 78.22 78.22 0.5K
13:23 78.21 78.21 78.21 78.21 1.6K
13:35 78.33 78.33 78.33 78.33 0.1K
13:36 78.31 78.34 78.31 78.34 1.3K
13:43 78.29 78.29 78.29 78.29 0.6K
13:46 78.13 78.19 78.13 78.19 0.4K
13:49 78.11 78.11 78.11 78.11 0.5K
13:50 78.11 78.11 78.11 78.11 0.4K
13:51 78.04 78.08 78.04 78.04 0.7K
13:53 78.12 78.12 78.12 78.12 1.0K
13:57 78.23 78.23 78.23 78.23 0.1K
13:58 78.18 78.18 78.18 78.18 0.3K
13:59 78.17 78.17 78.17 78.17 0.6K
14:03 78.07 78.07 78.07 78.07 0.2K
14:04 78.08 78.08 78.08 78.08 0.4K
14:06 78.13 78.15 78.13 78.13 0.3K
14:07 78.11 78.11 78.11 78.11 0.1K
14:08 78.09 78.09 78.09 78.09 0.2K
14:11 78.13 78.14 78.13 78.14 1.8K
14:12 78.11 78.11 78.11 78.11 0.5K
14:14 78.07 78.07 78.07 78.07 0.6K
14:16 77.97 77.97 77.97 77.97 0.2K
14:17 78.02 78.02 78.02 78.01 0.4K
14:20 77.97 77.97 77.97 77.97 0.3K
14:24 77.98 77.98 77.98 77.98 0.2K
14:26 77.94 77.94 77.94 77.94 0.3K
14:29 77.94 77.94 77.94 77.94 0.3K
14:33 77.95 77.95 77.95 77.95 0.5K
14:39 77.95 77.96 77.95 77.96 0.6K
14:40 77.91 77.91 77.91 77.91 0.6K
14:41 77.89 77.90 77.89 77.89 2.0K
14:42 77.92 77.92 77.92 77.92 0.2K
14:44 77.92 77.92 77.88 77.91 0.7K
14:46 77.96 77.97 77.96 77.97 0.6K
14:48 77.95 77.95 77.95 77.95 0.2K
14:51 77.92 77.92 77.92 77.92 0.8K
14:54 77.92 77.92 77.92 77.92 0.8K
14:55 77.95 77.95 77.95 77.95 0.4K
14:58 78.04 78.04 78.04 78.04 0.1K
14:59 78.04 78.04 78.04 78.04 0.4K
15:00 78.04 78.04 78.00 78.00 1.9K
15:01 78.03 78.03 78.03 78.03 0.8K
15:05 77.89 77.89 77.89 77.89 0.3K
15:07 77.88 77.88 77.88 77.88 0.6K
15:08 77.88 77.88 77.88 77.88 0.3K
15:11 77.91 77.91 77.91 77.91 0.4K
15:13 77.87 77.87 77.86 77.86 0.6K
15:14 77.90 77.90 77.90 77.90 0.8K
15:16 77.87 77.87 77.87 77.87 0.3K
15:17 77.85 77.85 77.85 77.85 0.5K
15:18 77.88 77.88 77.88 77.88 3.1K
15:21 77.88 77.88 77.88 77.88 0.9K
15:26 77.96 77.96 77.96 77.96 0.4K
15:28 77.98 77.98 77.98 77.98 0.1K
15:29 77.97 77.97 77.97 77.97 0.3K
15:30 77.96 77.97 77.95 77.97 2.8K
15:31 77.96 77.96 77.96 77.96 1.1K
15:33 77.98 77.98 77.98 77.98 0.2K
15:35 77.97 77.97 77.97 77.97 0.1K
15:36 77.96 77.96 77.96 77.96 0.2K
15:37 77.94 77.94 77.94 77.94 0.6K
15:38 77.96 77.96 77.94 77.94 2.0K
15:39 77.97 77.97 77.97 77.97 0.8K
15:41 77.90 77.90 77.89 77.89 1.2K
15:42 77.83 77.86 77.83 77.86 2.6K
15:43 77.85 77.85 77.84 77.84 0.8K
15:45 77.85 77.85 77.85 77.85 0.3K
15:46 77.88 77.88 77.88 77.88 0.7K
15:48 77.90 77.90 77.90 77.90 0.3K
15:49 77.88 77.88 77.88 77.88 1.6K
15:53 77.87 77.87 77.87 77.87 3.5K
15:57 77.87 77.87 77.87 77.87 1.5K
15:59 77.80 77.89 77.79 77.89 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available