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 80.38 80.38 80.38 80.38 4.0K
09:38 80.00 80.00 80.00 80.00 1.3K
09:42 80.17 80.17 79.98 79.98 1.1K
09:45 80.12 80.12 80.12 80.12 0.6K
09:54 79.98 79.98 79.98 79.98 0.1K
09:56 80.01 80.01 80.01 80.01 0.6K
10:03 80.02 80.09 80.02 80.09 1.4K
10:06 80.08 80.08 80.08 80.08 0.8K
10:07 80.09 80.09 80.09 80.09 0.4K
10:08 80.09 80.09 80.09 80.09 1.1K
10:22 79.90 79.90 79.90 79.90 0.2K
10:27 79.94 79.94 79.94 79.94 0.4K
10:31 80.01 80.01 80.01 80.01 0.8K
10:36 79.96 79.96 79.96 79.96 0.3K
10:37 79.87 79.87 79.87 79.87 0.3K
10:39 79.88 79.88 79.88 79.88 0.2K
10:40 79.83 79.83 79.83 79.83 0.3K
10:41 79.85 79.85 79.85 79.85 0.5K
10:42 79.88 79.88 79.88 79.88 0.2K
10:45 79.87 79.87 79.87 79.87 0.3K
10:46 79.85 79.85 79.85 79.85 0.1K
10:48 79.84 79.84 79.83 79.83 0.6K
10:50 79.81 79.81 79.81 79.81 0.9K
10:53 79.86 79.86 79.86 79.86 0.2K
10:54 79.87 79.87 79.84 79.84 0.6K
10:59 79.87 79.87 79.87 79.87 0.6K
11:01 79.89 79.89 79.89 79.89 0.3K
11:04 79.92 79.92 79.92 79.92 0.2K
11:05 79.93 79.93 79.93 79.93 0.6K
11:06 79.92 79.92 79.92 79.92 0.6K
11:10 79.92 79.92 79.88 79.88 0.7K
11:13 79.81 79.81 79.81 79.81 0.3K
11:19 79.82 79.82 79.82 79.82 0.5K
11:21 79.83 79.83 79.83 79.83 0.2K
11:22 79.77 79.77 79.77 79.77 1.3K
11:24 79.76 79.76 79.76 79.76 0.6K
11:26 79.78 79.78 79.78 79.78 0.5K
11:27 79.79 79.79 79.79 79.79 0.6K
11:34 79.81 79.81 79.79 79.79 0.8K
11:36 79.79 79.79 79.79 79.79 0.3K
11:39 79.83 79.83 79.81 79.81 0.3K
11:40 79.80 79.80 79.78 79.78 0.6K
11:41 79.73 79.73 79.73 79.73 0.2K
11:42 79.77 79.77 79.77 79.77 0.1K
11:43 79.72 79.72 79.72 79.72 0.6K
11:53 79.75 79.75 79.75 79.75 0.3K
11:56 79.74 79.74 79.69 79.69 0.9K
12:01 79.71 79.71 79.71 79.71 0.4K
12:06 79.72 79.72 79.72 79.72 0.9K
12:10 79.76 79.76 79.76 79.76 0.3K
12:11 79.71 79.71 79.71 79.70 0.2K
12:12 79.71 79.71 79.71 79.71 0.4K
12:17 79.76 79.76 79.76 79.76 0.3K
12:18 79.72 79.72 79.72 79.72 0.9K
12:21 79.68 79.71 79.68 79.69 1.4K
12:22 79.69 79.69 79.69 79.69 0.6K
12:27 79.67 79.67 79.67 79.67 0.2K
12:28 79.66 79.66 79.66 79.66 0.5K
12:30 79.64 79.64 79.64 79.64 0.6K
12:35 79.67 79.67 79.67 79.67 0.5K
12:36 79.65 79.65 79.65 79.65 0.9K
12:44 79.72 79.72 79.72 79.72 0.7K
12:46 79.74 79.74 79.74 79.74 0.2K
12:47 79.75 79.75 79.75 79.75 1.1K
12:58 79.80 79.80 79.80 79.80 0.5K
12:59 79.80 79.80 79.80 79.80 0.5K
13:01 79.84 79.85 79.84 79.85 0.3K
13:03 79.83 79.83 79.83 79.83 1.0K
13:07 79.81 79.81 79.81 79.81 0.1K
13:08 79.81 79.81 79.79 79.79 0.5K
13:09 79.80 79.80 79.80 79.80 0.2K
13:10 79.83 79.83 79.83 79.83 0.2K
13:14 79.79 79.79 79.79 79.79 0.1K
13:17 79.79 79.79 79.78 79.78 0.5K
13:18 79.80 79.81 79.80 79.81 0.9K
13:19 79.82 79.82 79.82 79.82 0.3K
13:20 79.80 79.80 79.78 79.78 0.4K
13:21 79.76 79.76 79.76 79.76 0.2K
13:23 79.75 79.75 79.74 79.74 1.1K
13:28 79.81 79.81 79.81 79.81 0.2K
13:32 79.74 79.76 79.74 79.74 2.3K
13:33 79.75 79.75 79.75 79.75 0.4K
13:35 79.76 79.76 79.76 79.76 0.3K
13:36 79.79 79.79 79.79 79.79 0.2K
13:38 79.83 79.83 79.83 79.83 0.3K
13:40 79.81 79.81 79.81 79.81 0.2K
13:41 79.79 79.79 79.79 79.79 0.6K
13:42 79.82 79.82 79.82 79.82 0.5K
13:49 79.87 79.87 79.86 79.86 0.3K
13:51 79.82 79.82 79.82 79.82 1.0K
13:52 79.81 79.82 79.81 79.82 2.6K
13:54 79.84 79.84 79.84 79.83 0.4K
13:55 79.82 79.83 79.78 79.83 0.9K
13:56 79.80 79.80 79.73 79.73 1.8K
13:57 79.64 79.65 79.62 79.63 1.3K
13:58 79.65 79.67 79.65 79.66 7.9K
14:01 79.73 79.73 79.73 79.73 0.5K
14:02 79.74 79.74 79.74 79.74 0.4K
14:03 79.78 79.78 79.78 79.78 0.3K
14:05 79.79 79.79 79.79 79.79 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available