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 79.14 79.15 79.14 79.15 2.5K
09:33 79.21 79.24 79.21 79.23 2.9K
09:34 79.24 79.27 79.23 79.26 6.5K
09:35 79.29 79.31 79.24 79.24 7.6K
09:39 79.21 79.21 79.21 79.21 0.7K
09:42 79.22 79.22 79.22 79.22 0.4K
09:45 79.12 79.12 79.12 79.12 1.5K
09:48 79.04 79.04 79.04 79.04 0.3K
09:49 79.12 79.12 79.10 79.10 6.8K
10:00 79.08 79.08 79.08 79.08 0.5K
10:02 79.07 79.07 79.07 79.07 0.8K
10:06 79.10 79.10 79.10 79.10 2.7K
10:26 79.40 79.40 79.40 79.40 0.3K
10:27 79.45 79.45 79.45 79.45 0.5K
10:30 79.49 79.49 79.49 79.49 0.2K
10:31 79.53 79.53 79.53 79.53 0.3K
10:33 79.56 79.56 79.53 79.53 2.6K
10:35 79.55 79.55 79.55 79.55 0.7K
10:40 79.55 79.55 79.55 79.55 0.6K
10:44 79.49 79.49 79.48 79.48 0.7K
10:45 79.48 79.48 79.48 79.48 0.4K
10:47 79.51 79.53 79.51 79.53 0.5K
10:48 79.52 79.52 79.52 79.51 0.6K
10:56 79.55 79.55 79.55 79.55 0.1K
10:58 79.51 79.51 79.51 79.51 1.2K
10:59 79.55 79.55 79.55 79.55 0.3K
11:03 79.61 79.61 79.61 79.61 1.3K
11:07 79.59 79.59 79.59 79.59 0.5K
11:09 79.60 79.60 79.60 79.60 0.3K
11:10 79.58 79.58 79.58 79.58 0.3K
11:12 79.56 79.56 79.56 79.56 0.3K
11:13 79.50 79.50 79.50 79.50 1.1K
11:15 79.52 79.52 79.52 79.52 0.2K
11:17 79.50 79.51 79.50 79.51 0.9K
11:21 79.46 79.47 79.46 79.47 2.3K
11:26 79.43 79.43 79.40 79.40 0.6K
11:28 79.40 79.40 79.40 79.40 0.5K
11:29 79.40 79.40 79.40 79.39 0.1K
11:31 79.40 79.40 79.40 79.40 0.4K
11:32 79.40 79.40 79.40 79.40 0.2K
11:35 79.47 79.47 79.47 79.47 0.9K
11:37 79.49 79.49 79.46 79.46 6.0K
11:38 79.46 79.46 79.46 79.46 0.5K
11:40 79.46 79.46 79.46 79.46 0.4K
11:44 79.39 79.39 79.39 79.39 4.1K
11:48 79.38 79.38 79.36 79.36 0.3K
11:50 79.35 79.35 79.35 79.35 1.1K
11:58 79.33 79.33 79.33 79.33 2.9K
12:01 79.41 79.44 79.41 79.44 1.2K
12:07 79.49 79.49 79.47 79.47 1.3K
12:09 79.50 79.50 79.50 79.50 0.3K
12:11 79.52 79.52 79.52 79.52 2.2K
12:14 79.51 79.51 79.51 79.51 0.6K
12:17 79.55 79.55 79.55 79.55 0.5K
12:20 79.58 79.58 79.58 79.58 0.2K
12:22 79.59 79.59 79.59 79.59 0.4K
12:27 79.61 79.61 79.59 79.59 1.0K
12:30 79.57 79.57 79.57 79.57 0.2K
12:34 79.61 79.61 79.61 79.61 0.5K
12:35 79.61 79.61 79.61 79.61 0.2K
12:39 79.62 79.62 79.59 79.58 0.3K
12:41 79.61 79.61 79.61 79.61 1.3K
12:52 79.55 79.55 79.55 79.55 0.7K
12:57 79.59 79.59 79.59 79.59 0.2K
12:59 79.57 79.57 79.57 79.57 1.0K
13:00 79.53 79.53 79.53 79.53 0.8K
13:01 79.56 79.59 79.56 79.59 0.5K
13:04 79.54 79.54 79.51 79.51 13.4K
13:05 79.52 79.52 79.52 79.52 1.1K
13:07 79.48 79.48 79.46 79.46 1.2K
13:10 79.50 79.50 79.50 79.50 0.3K
13:13 79.52 79.52 79.52 79.52 0.4K
13:15 79.54 79.54 79.54 79.54 0.1K
13:17 79.52 79.52 79.52 79.52 0.4K
13:18 79.46 79.46 79.46 79.46 0.2K
13:19 79.51 79.51 79.50 79.50 0.4K
13:21 79.55 79.55 79.55 79.55 10.5K
13:22 79.53 79.53 79.53 79.53 0.7K
13:26 79.57 79.57 79.57 79.57 0.2K
13:27 79.52 79.52 79.52 79.52 0.5K
13:30 79.52 79.52 79.52 79.52 0.4K
13:31 79.56 79.57 79.56 79.57 0.8K
13:35 79.63 79.63 79.60 79.60 1.6K
13:36 79.60 79.61 79.59 79.59 1.0K
13:48 79.56 79.56 79.56 79.56 0.3K
13:49 79.51 79.51 79.51 79.51 0.5K
14:00 79.50 79.50 79.50 79.50 0.9K
14:01 79.50 79.50 79.50 79.50 0.2K
14:03 79.49 79.52 79.49 79.52 0.7K
14:05 79.54 79.57 79.54 79.57 1.1K
14:11 79.51 79.51 79.48 79.48 1.1K
14:14 79.50 79.50 79.50 79.50 0.7K
14:17 79.53 79.53 79.51 79.51 0.4K
14:20 79.57 79.57 79.57 79.57 0.5K
14:21 79.57 79.57 79.57 79.57 0.6K
14:22 79.60 79.60 79.60 79.60 0.5K
14:23 79.63 79.63 79.63 79.63 0.2K
14:26 79.57 79.57 79.57 79.57 0.3K
14:27 79.59 79.59 79.59 79.59 0.1K
14:28 79.59 79.59 79.59 79.59 0.2K
14:30 79.59 79.59 79.59 79.59 0.9K
14:32 79.59 79.60 79.59 79.60 0.6K
14:33 79.61 79.63 79.59 79.63 1.3K
14:35 79.63 79.63 79.63 79.63 0.5K
14:42 79.67 79.67 79.66 79.66 1.1K
14:47 79.66 79.66 79.66 79.66 0.4K
14:50 79.61 79.61 79.61 79.61 0.2K
14:53 79.65 79.65 79.65 79.65 3.9K
14:55 79.64 79.68 79.64 79.65 1.0K
14:58 79.70 79.70 79.70 79.70 0.2K
14:59 79.70 79.70 79.70 79.70 0.2K
15:00 79.69 79.70 79.69 79.70 0.9K
15:01 79.70 79.74 79.70 79.74 0.5K
15:02 79.73 79.76 79.73 79.76 0.7K
15:07 79.76 79.76 79.76 79.76 0.6K
15:12 79.74 79.74 79.74 79.74 0.3K
15:15 79.76 79.77 79.74 79.77 2.2K
15:16 79.77 79.78 79.77 79.78 0.9K
15:19 79.80 79.80 79.80 79.80 0.8K
15:21 79.78 79.78 79.78 79.78 3.4K
15:23 79.79 79.79 79.79 79.79 0.2K
15:24 79.81 79.81 79.81 79.81 0.3K
15:25 79.78 79.78 79.75 79.75 0.5K
15:29 79.76 79.76 79.76 79.76 0.3K
15:30 79.77 79.77 79.77 79.77 0.5K
15:32 79.78 79.78 79.78 79.78 10.3K
15:35 79.75 79.75 79.75 79.75 0.8K
15:38 79.74 79.76 79.74 79.76 32.5K
15:39 79.77 79.77 79.77 79.77 1.1K
15:41 79.75 79.75 79.72 79.72 3.5K
15:48 79.72 79.72 79.72 79.72 0.3K
15:49 79.72 79.72 79.72 79.72 0.5K
15:50 79.75 79.75 79.75 79.75 2.6K
15:52 79.81 79.81 79.81 79.81 1.6K
15:56 79.86 79.86 79.86 79.86 1.7K
15:57 79.92 79.92 79.90 79.90 1.3K
15:58 79.91 79.91 79.91 79.91 1.3K
15:59 79.90 79.90 79.84 79.84 27.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available