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 77.87 77.87 77.87 77.87 5.0K
09:35 77.97 77.97 77.97 77.97 0.6K
09:45 78.01 78.01 78.01 78.01 0.3K
09:48 78.08 78.08 78.08 78.08 0.7K
09:49 78.12 78.12 78.12 78.12 0.2K
09:50 78.15 78.15 78.15 78.15 0.7K
09:51 78.21 78.21 78.13 78.13 1.0K
09:53 78.22 78.22 78.22 78.22 0.8K
09:57 78.24 78.24 78.24 78.24 1.2K
10:04 78.30 78.30 78.30 78.30 1.1K
10:10 78.35 78.35 78.35 78.35 0.6K
10:12 78.36 78.36 78.36 78.36 2.0K
10:21 78.56 78.56 78.56 78.56 1.7K
10:31 78.66 78.66 78.66 78.66 0.9K
10:40 78.77 78.77 78.77 78.77 0.5K
10:43 78.71 78.73 78.71 78.72 1.0K
10:46 78.77 78.77 78.77 78.77 0.7K
10:49 78.67 78.67 78.67 78.67 0.2K
10:52 78.69 78.69 78.69 78.69 0.1K
10:53 78.71 78.71 78.71 78.71 0.5K
10:54 78.68 78.69 78.68 78.69 1.9K
11:06 78.76 78.76 78.76 78.76 0.4K
11:08 78.65 78.69 78.65 78.69 0.5K
11:10 78.69 78.69 78.69 78.69 0.2K
11:11 78.68 78.68 78.68 78.68 0.9K
11:20 78.70 78.70 78.70 78.70 0.6K
11:23 78.69 78.69 78.69 78.69 0.2K
11:24 78.73 78.73 78.73 78.72 2.0K
11:26 78.75 78.75 78.75 78.75 0.1K
11:30 78.76 78.76 78.76 78.76 0.6K
11:34 78.68 78.71 78.68 78.71 5.0K
11:36 78.63 78.63 78.63 78.63 0.1K
11:37 78.65 78.65 78.65 78.65 0.7K
11:40 78.64 78.64 78.63 78.63 0.4K
11:42 78.65 78.65 78.65 78.65 0.5K
11:46 78.69 78.69 78.69 78.69 0.1K
11:47 78.69 78.69 78.69 78.69 0.6K
11:48 78.70 78.70 78.70 78.70 0.4K
11:50 78.72 78.72 78.72 78.72 0.4K
11:52 78.76 78.76 78.76 78.76 0.7K
11:55 78.71 78.71 78.71 78.71 0.4K
11:56 78.69 78.69 78.69 78.69 0.2K
11:58 78.66 78.66 78.62 78.62 0.3K
11:59 78.62 78.62 78.60 78.60 1.8K
12:01 78.67 78.67 78.67 78.67 0.3K
12:02 78.66 78.66 78.66 78.66 0.4K
12:03 78.67 78.67 78.67 78.67 0.1K
12:04 78.66 78.66 78.66 78.66 0.4K
12:07 78.70 78.70 78.70 78.70 4.2K
12:08 78.70 78.70 78.70 78.70 3.9K
12:10 78.72 78.72 78.72 78.72 1.3K
12:23 78.72 78.72 78.72 78.72 0.1K
12:25 78.73 78.73 78.73 78.73 0.8K
12:30 78.71 78.71 78.71 78.71 0.3K
12:36 78.73 78.73 78.73 78.73 1.2K
12:46 78.75 78.75 78.75 78.75 0.2K
12:49 78.69 78.69 78.69 78.69 0.9K
12:54 78.65 78.65 78.65 78.65 0.3K
13:01 78.66 78.66 78.66 78.66 0.3K
13:02 78.67 78.67 78.66 78.66 4.8K
13:04 78.72 78.72 78.72 78.72 0.2K
13:05 78.68 78.68 78.68 78.68 0.7K
13:07 78.67 78.67 78.67 78.67 0.6K
13:19 78.67 78.67 78.67 78.67 0.7K
13:21 78.65 78.65 78.65 78.65 0.1K
13:22 78.62 78.62 78.62 78.61 0.6K
13:32 78.54 78.54 78.54 78.54 3.9K
13:34 78.50 78.50 78.50 78.50 0.8K
13:40 78.52 78.52 78.52 78.52 0.2K
13:41 78.51 78.51 78.51 78.51 0.8K
13:46 78.54 78.54 78.54 78.54 0.6K
13:54 78.63 78.63 78.63 78.63 0.1K
13:56 78.67 78.67 78.67 78.67 1.0K
14:00 78.66 78.93 78.66 78.86 2.7K
14:01 78.81 78.81 78.81 78.81 0.2K
14:02 78.69 78.69 78.56 78.56 1.6K
14:04 78.62 78.62 78.62 78.62 0.4K
14:05 78.52 78.52 78.52 78.52 0.1K
14:06 78.51 78.51 78.51 78.51 0.5K
14:10 78.46 78.46 78.46 78.46 0.1K
14:11 78.50 78.50 78.50 78.50 1.3K
14:17 78.63 78.63 78.63 78.63 1.3K
14:18 78.63 78.63 78.63 78.63 0.9K
14:22 78.51 78.52 78.51 78.52 0.8K
14:29 78.59 78.59 78.59 78.59 1.1K
14:31 78.64 78.64 78.64 78.64 0.6K
14:35 78.71 78.71 78.63 78.63 1.9K
14:38 78.79 78.79 78.79 78.79 0.3K
14:42 78.89 78.89 78.89 78.89 1.5K
14:43 78.90 78.90 78.88 78.88 0.8K
14:45 78.80 78.80 78.80 78.80 0.5K
14:46 78.75 78.75 78.75 78.75 1.3K
14:58 78.19 78.19 78.19 78.19 1.2K
15:01 78.22 78.22 78.22 78.22 1.6K
15:06 78.39 78.39 78.39 78.39 0.1K
15:07 78.39 78.39 78.39 78.39 0.9K
15:12 78.35 78.35 78.31 78.31 1.4K
15:13 78.23 78.41 78.23 78.41 2.0K
15:14 78.46 78.46 78.46 78.46 0.3K
15:15 78.43 78.44 78.43 78.44 0.8K
15:17 78.36 78.36 78.36 78.36 0.3K
15:18 78.31 78.35 78.31 78.35 0.5K
15:19 78.41 78.41 78.41 78.41 0.2K
15:22 78.48 78.48 78.43 78.45 2.0K
15:23 78.45 78.45 78.45 78.45 0.3K
15:25 78.36 78.36 78.36 78.36 0.2K
15:27 78.31 78.31 78.31 78.31 0.4K
15:28 78.22 78.22 78.22 78.22 0.4K
15:29 78.08 78.08 78.08 78.08 0.4K
15:31 78.14 78.14 78.14 78.14 0.6K
15:34 78.25 78.25 78.25 78.25 1.3K
15:38 78.25 78.25 78.25 78.25 2.3K
15:45 78.34 78.34 78.34 78.34 0.4K
15:46 78.29 78.29 78.29 78.29 0.4K
15:47 78.29 78.29 78.29 78.29 0.7K
15:48 78.33 78.33 78.33 78.33 0.7K
15:52 78.29 78.29 78.29 78.29 0.5K
15:54 78.23 78.23 78.23 78.23 0.4K
15:55 78.23 78.23 78.23 78.23 1.3K
15:58 78.20 78.20 78.20 78.20 3.1K
15:59 78.20 78.23 78.18 78.23 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available