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 77.53 77.53 77.53 77.53 5.6K
09:34 77.68 77.68 77.68 77.68 0.5K
09:40 77.67 77.67 77.67 77.67 0.2K
09:42 77.70 77.70 77.70 77.69 0.2K
09:44 77.51 77.76 77.51 77.76 0.8K
09:55 77.82 77.82 77.82 77.82 0.3K
09:57 77.90 77.90 77.90 77.90 0.3K
10:00 78.01 78.01 78.01 78.01 0.4K
10:01 78.08 78.08 78.08 78.08 0.1K
10:03 78.06 78.06 78.06 78.06 0.1K
10:04 78.06 78.06 78.06 78.06 0.1K
10:08 78.18 78.18 78.18 78.18 0.7K
10:19 78.21 78.21 78.21 78.21 1.4K
10:24 78.20 78.20 78.20 78.20 0.3K
10:27 78.15 78.15 78.15 78.15 0.7K
10:30 78.08 78.08 78.08 78.08 0.7K
10:39 77.93 77.93 77.93 77.93 0.5K
10:41 77.90 77.92 77.90 77.92 0.6K
10:42 77.87 77.87 77.87 77.87 0.5K
10:43 77.88 77.88 77.88 77.88 0.7K
10:45 77.89 77.89 77.89 77.89 0.6K
10:46 77.87 77.87 77.87 77.87 0.2K
10:47 77.83 77.83 77.83 77.83 0.4K
10:49 77.80 77.80 77.80 77.80 0.4K
10:53 77.80 77.80 77.80 77.80 0.7K
11:00 77.78 77.78 77.78 77.78 0.6K
11:04 77.89 77.89 77.89 77.89 0.6K
11:12 77.79 77.79 77.79 77.79 1.2K
11:14 77.82 77.82 77.82 77.82 0.4K
11:16 77.84 77.84 77.84 77.84 0.2K
11:18 77.83 77.86 77.83 77.84 3.3K
11:20 77.91 77.91 77.91 77.91 0.4K
11:23 77.83 77.83 77.83 77.83 0.5K
11:28 77.76 77.76 77.76 77.76 0.3K
11:31 77.73 77.73 77.73 77.73 0.4K
11:32 77.70 77.70 77.70 77.70 0.1K
11:33 77.72 77.72 77.68 77.68 1.5K
11:34 77.69 77.69 77.69 77.69 0.5K
11:37 77.69 77.70 77.69 77.70 0.7K
11:38 77.75 77.75 77.75 77.75 0.1K
11:39 77.73 77.73 77.73 77.73 0.6K
11:42 77.64 77.66 77.64 77.66 110.6K
11:46 77.66 77.66 77.65 77.65 0.8K
11:48 77.63 77.63 77.63 77.63 1.5K
11:55 77.57 77.57 77.57 77.57 0.7K
12:00 77.54 77.54 77.54 77.54 0.4K
12:01 77.52 77.52 77.49 77.49 2.0K
12:04 77.52 77.52 77.52 77.52 0.8K
12:14 77.52 77.52 77.47 77.47 2.1K
12:20 77.46 77.46 77.46 77.46 1.1K
12:28 77.26 77.26 77.26 77.26 0.9K
12:30 77.22 77.22 77.22 77.22 2.2K
12:36 77.02 77.02 77.02 77.02 24.1K
12:38 77.03 77.06 77.03 77.05 2.4K
12:40 77.00 77.00 77.00 77.00 1.9K
12:45 77.37 77.37 77.37 77.37 1.2K
12:47 77.27 77.27 77.27 77.27 0.4K
12:49 77.21 77.21 77.21 77.21 0.2K
12:50 77.20 77.24 77.20 77.24 0.6K
12:51 77.20 77.21 77.20 77.21 2.5K
12:56 77.07 77.07 77.07 77.07 0.5K
12:59 77.03 77.03 77.02 77.02 0.6K
13:00 77.01 77.01 77.01 77.01 0.3K
13:02 77.16 77.16 77.16 77.16 0.7K
13:07 77.24 77.24 77.24 77.24 0.8K
13:09 77.38 77.38 77.38 77.38 0.3K
13:12 77.49 77.49 77.49 77.49 0.5K
13:16 77.50 77.50 77.50 77.50 0.3K
13:17 77.53 77.53 77.53 77.53 0.1K
13:18 77.52 77.52 77.52 77.52 2.7K
13:22 77.65 77.65 77.65 77.65 5.7K
13:23 77.64 77.67 77.64 77.67 1.4K
13:28 77.77 77.80 77.77 77.80 14.9K
13:29 77.81 77.81 77.80 77.80 4.4K
13:30 77.89 77.89 77.89 77.89 0.9K
13:32 77.91 77.91 77.91 77.91 1.9K
13:39 78.07 78.07 78.05 78.05 0.9K
13:40 78.06 78.06 78.01 78.01 0.5K
13:41 77.95 77.95 77.95 77.95 1.7K
13:47 77.99 77.99 77.99 77.99 0.4K
13:48 77.99 77.99 77.97 77.97 0.8K
13:49 77.99 77.99 77.99 77.99 0.1K
13:50 77.99 77.99 77.99 77.99 0.4K
13:51 77.96 77.96 77.96 77.96 0.2K
13:52 78.00 78.00 78.00 78.00 1.3K
13:53 78.04 78.04 78.04 78.04 0.6K
14:00 78.03 78.03 78.03 78.03 0.6K
14:07 78.01 78.01 78.01 78.01 0.4K
14:08 78.01 78.01 78.01 78.01 0.7K
14:10 78.05 78.06 78.05 78.06 1.2K
14:13 78.08 78.08 78.08 78.08 0.2K
14:14 78.11 78.12 78.11 78.12 0.4K
14:18 78.09 78.09 78.09 78.09 5.1K
14:22 78.15 78.15 78.15 78.15 1.0K
14:34 78.18 78.21 78.18 78.21 2.3K
14:37 78.17 78.17 78.17 78.17 0.8K
14:38 78.19 78.19 78.19 78.19 0.8K
14:41 78.19 78.19 78.19 78.19 1.8K
14:42 78.17 78.18 78.17 78.18 1.0K
14:45 78.23 78.24 78.23 78.24 8.9K
14:46 78.21 78.21 78.21 78.21 0.3K
14:47 78.21 78.21 78.21 78.21 0.4K
14:52 78.21 78.21 78.21 78.21 2.3K
14:58 78.21 78.21 78.21 78.21 0.2K
15:00 78.27 78.27 78.27 78.27 0.1K
15:01 78.41 78.41 78.41 78.41 0.2K
15:02 78.39 78.39 78.38 78.38 1.4K
15:05 78.36 78.36 78.36 78.36 1.2K
15:08 78.34 78.34 78.34 78.34 1.6K
15:13 78.39 78.39 78.39 78.39 0.2K
15:15 78.35 78.35 78.35 78.35 0.5K
15:17 78.37 78.37 78.37 78.37 0.7K
15:18 78.37 78.37 78.37 78.36 0.3K
15:20 78.34 78.34 78.34 78.34 0.6K
15:22 78.36 78.36 78.33 78.33 0.6K
15:26 78.36 78.36 78.36 78.36 0.3K
15:27 78.40 78.40 78.40 78.40 0.4K
15:29 78.39 78.40 78.39 78.39 4.0K
15:30 78.41 78.41 78.41 78.41 0.7K
15:32 78.41 78.41 78.41 78.41 0.5K
15:34 78.43 78.45 78.43 78.45 0.4K
15:35 78.44 78.44 78.43 78.43 0.8K
15:36 78.47 78.47 78.47 78.47 3.7K
15:37 78.43 78.45 78.43 78.45 0.4K
15:38 78.43 78.43 78.43 78.43 1.1K
15:40 78.42 78.42 78.42 78.42 0.1K
15:41 78.44 78.44 78.44 78.44 1.0K
15:43 78.44 78.44 78.41 78.41 0.9K
15:46 78.43 78.43 78.43 78.43 0.7K
15:48 78.46 78.46 78.44 78.44 0.8K
15:49 78.44 78.44 78.43 78.43 3.4K
15:52 78.50 78.52 78.50 78.52 2.2K
15:53 78.52 78.52 78.52 78.52 0.6K
15:54 78.50 78.50 78.48 78.48 1.6K
15:55 78.48 78.51 78.48 78.51 3.9K
15:56 78.55 78.55 78.55 78.55 1.1K
15:57 78.54 78.54 78.54 78.54 2.4K
15:58 78.58 78.58 78.58 78.58 0.3K
15:59 78.56 78.68 78.55 78.68 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available