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 79.17 79.17 79.17 79.17 2.5K
09:32 79.15 79.15 79.15 79.15 0.1K
09:34 79.19 79.26 79.19 79.26 0.7K
09:36 79.23 79.23 79.23 79.22 0.2K
09:38 79.22 79.22 79.22 79.22 0.3K
09:42 79.43 79.43 79.43 79.43 0.2K
09:43 79.48 79.48 79.48 79.47 0.6K
09:47 79.37 79.37 79.37 79.36 0.8K
09:52 79.14 79.14 79.14 79.14 0.6K
09:56 79.02 79.02 79.02 79.02 0.7K
09:57 78.93 78.96 78.93 78.96 0.8K
10:01 79.02 79.02 79.02 79.02 0.2K
10:02 79.00 79.09 79.00 79.08 2.5K
10:03 79.07 79.07 79.07 79.07 0.6K
10:07 79.08 79.08 79.08 79.08 0.6K
10:09 79.10 79.11 79.10 79.11 0.4K
10:10 79.22 79.22 79.22 79.22 0.2K
10:11 79.22 79.25 79.22 79.25 1.5K
10:12 79.23 79.24 79.23 79.24 0.7K
10:15 79.21 79.23 79.21 79.23 1.2K
10:22 79.42 79.42 79.42 79.42 2.3K
10:24 79.40 79.48 79.40 79.48 1.6K
10:26 79.48 79.50 79.47 79.47 0.9K
10:27 79.46 79.46 79.46 79.46 1.4K
10:29 79.44 79.47 79.44 79.44 97.8K
10:33 79.50 79.50 79.50 79.50 0.2K
10:34 79.50 79.50 79.50 79.50 0.2K
10:35 79.53 79.53 79.52 79.52 0.8K
10:38 79.55 79.55 79.54 79.54 0.6K
10:40 79.55 79.55 79.55 79.55 0.6K
10:45 79.62 79.62 79.62 79.62 0.7K
10:46 79.65 79.65 79.65 79.65 0.6K
10:52 79.66 79.66 79.66 79.66 0.8K
10:53 79.65 79.68 79.65 79.68 0.6K
10:56 79.71 79.71 79.71 79.71 0.1K
10:57 79.70 79.70 79.70 79.70 0.4K
10:58 79.68 79.68 79.68 79.68 1.6K
10:59 79.65 79.65 79.65 79.65 1.3K
11:00 79.72 79.72 79.72 79.72 0.9K
11:01 79.75 79.75 79.75 79.75 0.4K
11:05 79.75 79.75 79.75 79.75 0.4K
11:06 79.71 79.71 79.71 79.71 0.3K
11:07 79.72 79.72 79.65 79.65 1.7K
11:08 79.69 79.69 79.69 79.69 0.5K
11:09 79.64 79.64 79.64 79.64 0.9K
11:10 79.65 79.65 79.65 79.65 0.3K
11:11 79.69 79.69 79.69 79.69 0.2K
11:17 79.72 79.72 79.72 79.72 0.2K
11:18 79.67 79.67 79.67 79.67 1.5K
11:19 79.66 79.66 79.64 79.65 1.3K
11:23 79.64 79.64 79.64 79.64 4.4K
11:25 79.65 79.65 79.65 79.65 0.2K
11:26 79.57 79.57 79.57 79.57 1.5K
11:27 79.55 79.55 79.55 79.55 0.3K
11:29 79.61 79.61 79.61 79.61 0.6K
11:35 79.54 79.54 79.54 79.54 0.8K
11:36 79.51 79.51 79.51 79.51 0.2K
11:39 79.55 79.57 79.51 79.51 3.0K
11:41 79.50 79.51 79.50 79.51 1.6K
11:43 79.47 79.47 79.41 79.41 1.1K
11:46 79.43 79.43 79.43 79.42 0.3K
11:48 79.41 79.41 79.41 79.41 0.3K
11:49 79.43 79.45 79.43 79.45 0.5K
11:52 79.45 79.45 79.45 79.45 0.8K
11:55 79.41 79.41 79.41 79.41 0.5K
12:00 79.38 79.41 79.38 79.41 1.4K
12:05 79.38 79.38 79.38 79.38 0.6K
12:06 79.39 79.39 79.39 79.39 0.2K
12:08 79.38 79.38 79.38 79.38 0.5K
12:10 79.44 79.44 79.44 79.44 0.1K
12:12 79.43 79.43 79.43 79.43 0.7K
12:15 79.43 79.46 79.43 79.46 0.9K
12:16 79.44 79.44 79.44 79.44 0.6K
12:19 79.46 79.46 79.46 79.46 0.3K
12:20 79.45 79.45 79.45 79.45 0.3K
12:23 79.49 79.49 79.49 79.49 0.1K
12:24 79.50 79.50 79.50 79.50 0.9K
12:28 79.44 79.44 79.44 79.44 0.7K
12:35 79.46 79.46 79.46 79.46 0.3K
12:36 79.44 79.44 79.44 79.44 0.4K
12:39 79.45 79.45 79.45 79.44 0.7K
12:40 79.45 79.45 79.45 79.45 0.8K
12:42 79.43 79.43 79.43 79.43 1.0K
12:45 79.46 79.46 79.46 79.46 0.5K
12:50 79.46 79.46 79.46 79.46 0.5K
12:54 79.47 79.47 79.46 79.46 0.3K
12:55 79.45 79.45 79.45 79.45 0.6K
12:58 79.41 79.41 79.41 79.41 0.2K
12:59 79.43 79.43 79.43 79.43 0.5K
13:03 79.42 79.42 79.42 79.42 0.2K
13:04 79.39 79.39 79.39 79.39 0.7K
13:07 79.35 79.35 79.35 79.35 0.2K
13:09 79.40 79.40 79.40 79.40 0.2K
13:10 79.38 79.38 79.38 79.38 0.4K
13:17 79.41 79.41 79.41 79.41 0.6K
13:18 79.41 79.41 79.41 79.41 0.3K
13:20 79.38 79.38 79.38 79.38 1.2K
13:21 79.38 79.38 79.38 79.38 0.3K
13:22 79.37 79.37 79.37 79.36 0.8K
13:27 79.36 79.36 79.36 79.36 0.7K
13:33 79.31 79.31 79.31 79.31 0.3K
13:34 79.30 79.30 79.30 79.30 0.3K
13:36 79.30 79.30 79.30 79.30 0.4K
13:37 79.32 79.32 79.32 79.32 1.0K
13:47 79.32 79.32 79.32 79.32 0.4K
13:51 79.34 79.34 79.34 79.34 0.2K
13:53 79.35 79.35 79.35 79.35 0.2K
13:54 79.36 79.40 79.36 79.40 0.5K
14:00 79.43 79.43 79.43 79.43 0.4K
14:01 79.42 79.42 79.42 79.42 0.5K
14:06 79.47 79.47 79.47 79.47 0.2K
14:09 79.50 79.50 79.50 79.50 0.8K
14:10 79.51 79.51 79.47 79.47 0.6K
14:11 79.48 79.48 79.46 79.46 1.0K
14:13 79.46 79.46 79.46 79.46 0.2K
14:15 79.49 79.50 79.49 79.50 1.2K
14:16 79.52 79.52 79.51 79.51 0.5K
14:17 79.49 79.49 79.49 79.49 0.7K
14:19 79.51 79.51 79.51 79.51 1.2K
14:22 79.51 79.51 79.51 79.51 0.1K
14:23 79.52 79.52 79.52 79.52 0.5K
14:25 79.51 79.54 79.51 79.53 0.5K
14:26 79.54 79.54 79.54 79.54 0.9K
14:31 79.59 79.59 79.59 79.59 0.4K
14:32 79.57 79.57 79.57 79.57 0.7K
14:37 79.61 79.61 79.61 79.61 0.2K
14:38 79.62 79.62 79.62 79.61 0.6K
14:41 79.61 79.61 79.61 79.61 0.1K
14:43 79.61 79.61 79.61 79.61 0.4K
14:46 79.60 79.60 79.60 79.60 1.2K
14:55 79.53 79.53 79.51 79.51 4.1K
14:56 79.52 79.52 79.52 79.52 0.5K
15:00 79.56 79.56 79.54 79.54 1.7K
15:01 79.55 79.55 79.55 79.55 1.8K
15:02 79.56 79.56 79.56 79.56 0.4K
15:05 79.49 79.49 79.49 79.49 1.4K
15:16 79.56 79.56 79.56 79.56 0.9K
15:20 79.52 79.52 79.52 79.52 0.3K
15:22 79.54 79.54 79.54 79.54 0.7K
15:24 79.54 79.55 79.54 79.55 0.5K
15:25 79.54 79.54 79.54 79.54 0.2K
15:26 79.52 79.52 79.52 79.52 0.4K
15:27 79.55 79.55 79.55 79.55 0.8K
15:28 79.57 79.57 79.57 79.57 0.2K
15:30 79.55 79.55 79.52 79.52 1.6K
15:31 79.55 79.55 79.55 79.55 0.8K
15:32 79.58 79.58 79.58 79.58 0.3K
15:33 79.55 79.55 79.53 79.53 1.6K
15:35 79.57 79.57 79.57 79.57 1.1K
15:38 79.58 79.58 79.58 79.58 1.9K
15:41 79.55 79.57 79.55 79.57 1.6K
15:45 79.55 79.55 79.55 79.55 1.9K
15:46 79.50 79.51 79.50 79.51 0.3K
15:47 79.50 79.50 79.49 79.49 2.2K
15:52 79.43 79.43 79.43 79.43 1.0K
15:53 79.43 79.43 79.43 79.43 3.2K
15:55 79.41 79.41 79.41 79.41 1.0K
15:59 79.42 79.43 79.37 79.37 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available