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 79.51 79.51 79.35 79.35 11.6K
09:31 79.14 79.14 79.14 79.14 0.5K
09:34 79.23 79.23 79.23 79.23 0.1K
09:35 79.22 79.22 79.22 79.22 0.7K
09:37 79.17 79.17 79.17 79.17 1.8K
09:49 78.98 78.98 78.89 78.89 0.6K
09:51 78.89 78.89 78.89 78.89 0.2K
09:52 78.90 78.90 78.90 78.90 0.3K
09:54 78.96 78.96 78.96 78.96 0.3K
09:55 78.92 78.92 78.92 78.92 1.8K
09:57 79.05 79.05 79.05 79.05 0.2K
09:59 79.04 79.04 79.04 79.04 0.3K
10:02 79.04 79.11 79.04 79.11 1.0K
10:04 78.99 78.99 78.94 78.94 1.2K
10:08 79.05 79.05 79.05 79.05 1.1K
10:11 78.98 78.98 78.98 78.98 0.2K
10:12 78.93 78.93 78.93 78.93 0.5K
10:21 78.86 78.86 78.80 78.80 0.8K
10:22 78.84 78.86 78.84 78.86 0.5K
10:23 78.82 78.82 78.82 78.82 25.9K
10:33 78.75 78.75 78.75 78.75 0.4K
10:37 78.75 78.75 78.75 78.75 0.3K
10:39 78.76 78.76 78.76 78.76 1.9K
10:44 78.78 78.83 78.78 78.83 1.4K
10:49 78.91 78.92 78.91 78.91 2.5K
10:56 78.86 78.86 78.86 78.86 0.5K
10:59 78.84 78.85 78.83 78.83 1.4K
11:04 78.83 78.86 78.83 78.86 1.1K
11:14 78.75 78.75 78.75 78.75 0.4K
11:17 78.73 78.73 78.69 78.69 2.0K
11:22 78.71 78.71 78.71 78.71 3.2K
11:26 78.76 78.76 78.76 78.76 0.3K
11:27 78.77 78.77 78.77 78.77 0.7K
11:35 78.82 78.82 78.82 78.82 1.4K
11:44 78.93 78.93 78.93 78.93 0.1K
11:45 78.90 78.90 78.90 78.90 0.6K
11:46 78.91 78.91 78.90 78.90 0.4K
11:47 78.88 78.88 78.88 78.88 0.3K
11:48 78.93 78.93 78.93 78.93 0.1K
11:51 78.98 78.98 78.98 78.98 1.0K
12:00 78.98 78.98 78.98 78.98 0.6K
12:08 79.04 79.04 79.04 79.04 0.3K
12:11 79.05 79.05 79.05 79.05 1.1K
12:30 78.99 78.99 78.99 78.99 0.6K
12:33 79.00 79.00 79.00 79.00 0.9K
12:42 78.98 78.98 78.98 78.97 0.6K
12:49 78.90 78.90 78.90 78.90 0.4K
12:52 78.92 78.92 78.92 78.92 1.4K
12:59 78.85 78.85 78.85 78.85 0.3K
13:00 78.84 78.84 78.83 78.83 4.3K
13:05 78.81 78.81 78.81 78.81 0.4K
13:10 78.78 78.78 78.76 78.76 5.3K
13:14 78.77 78.78 78.77 78.78 1.5K
13:17 78.79 78.79 78.79 78.79 0.2K
13:18 78.79 78.79 78.79 78.79 0.4K
13:24 78.89 78.89 78.89 78.89 0.2K
13:26 78.89 78.89 78.89 78.89 0.6K
13:32 78.90 78.90 78.90 78.90 0.2K
13:36 78.84 78.84 78.84 78.84 0.2K
13:37 78.83 78.84 78.83 78.84 0.4K
13:42 78.74 78.74 78.74 78.74 0.3K
13:43 78.76 78.76 78.76 78.76 0.3K
13:48 78.86 78.86 78.86 78.86 0.5K
13:49 78.87 78.88 78.87 78.88 0.6K
13:51 78.89 78.89 78.89 78.89 1.0K
13:56 78.83 78.83 78.83 78.83 0.3K
13:57 78.81 78.81 78.81 78.81 0.7K
13:59 78.80 78.80 78.80 78.80 0.3K
14:00 78.83 78.83 78.83 78.83 0.4K
14:02 78.81 78.83 78.81 78.83 0.4K
14:04 78.87 78.87 78.87 78.87 0.7K
14:05 78.88 78.88 78.88 78.88 0.4K
14:06 78.87 78.87 78.87 78.87 1.5K
14:12 78.86 78.86 78.86 78.86 0.4K
14:14 78.86 78.86 78.86 78.86 0.3K
14:18 78.85 78.85 78.85 78.85 0.7K
14:19 78.86 78.86 78.86 78.86 0.1K
14:20 78.88 78.88 78.87 78.87 0.9K
14:22 78.87 78.87 78.87 78.87 0.8K
14:27 78.78 78.78 78.78 78.78 0.9K
14:31 78.77 78.77 78.77 78.77 0.1K
14:32 78.76 78.76 78.74 78.74 0.2K
14:34 78.75 78.76 78.75 78.76 1.1K
14:35 78.76 78.76 78.76 78.76 0.3K
14:39 78.79 78.79 78.79 78.79 0.4K
14:42 78.79 78.79 78.79 78.79 0.4K
14:43 78.79 78.79 78.79 78.79 0.4K
14:48 78.82 78.82 78.80 78.81 3.2K
14:52 78.84 78.84 78.83 78.83 0.8K
14:56 78.84 78.84 78.84 78.84 0.4K
14:59 78.88 78.88 78.86 78.86 0.6K
15:00 78.92 78.92 78.92 78.92 0.8K
15:03 78.93 78.93 78.93 78.93 0.4K
15:05 78.94 78.94 78.94 78.94 0.9K
15:07 78.93 78.93 78.92 78.92 1.5K
15:08 78.95 78.95 78.95 78.94 0.2K
15:11 78.95 78.95 78.95 78.95 0.3K
15:12 78.96 78.96 78.96 78.96 0.2K
15:13 78.97 78.97 78.97 78.97 0.8K
15:14 78.96 78.96 78.96 78.96 0.1K
15:15 79.00 79.01 79.00 79.01 0.5K
15:16 79.01 79.01 79.01 79.01 0.1K
15:17 79.01 79.02 79.01 79.02 0.4K
15:18 79.02 79.02 79.02 79.02 0.1K
15:19 79.03 79.04 79.03 79.04 0.5K
15:20 79.05 79.05 79.04 79.04 1.2K
15:21 79.04 79.04 79.04 79.04 0.4K
15:24 79.04 79.04 79.04 79.04 0.3K
15:25 79.03 79.03 79.03 79.03 0.4K
15:26 79.04 79.04 79.04 79.04 0.8K
15:27 79.03 79.05 79.03 79.03 28.1K
15:28 79.03 79.03 79.02 79.02 2.5K
15:29 79.01 79.01 79.01 79.01 0.2K
15:30 79.00 79.00 78.98 78.98 2.7K
15:32 78.96 78.96 78.96 78.96 0.1K
15:33 78.95 78.95 78.92 78.92 7.5K
15:34 78.92 78.92 78.90 78.90 3.7K
15:35 78.91 78.91 78.91 78.91 0.5K
15:36 78.89 78.89 78.89 78.89 0.2K
15:37 78.88 78.88 78.88 78.88 0.3K
15:38 78.87 78.89 78.87 78.89 1.8K
15:42 78.88 78.88 78.88 78.88 0.5K
15:44 78.86 78.86 78.86 78.86 0.4K
15:45 78.87 78.87 78.87 78.87 0.4K
15:47 78.82 78.82 78.82 78.82 0.4K
15:50 78.83 78.84 78.83 78.84 2.1K
15:53 78.76 78.76 78.76 78.76 0.8K
15:54 78.73 78.73 78.67 78.67 5.0K
15:55 78.66 78.72 78.66 78.72 3.7K
15:57 78.72 78.72 78.71 78.71 2.7K
15:58 78.69 78.70 78.69 78.69 4.9K
15:59 78.71 78.72 78.67 78.67 15.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available