SPDR® S&P 600 Small Cap Value ETF

SLYV
🏛️ usa →
88.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.70 85.14 84.41 84.72 1.4M
2021-12-30 85.20 85.88 84.83 84.91 0.2M
2021-12-29 84.94 85.37 84.81 85.15 0.1M
2021-12-28 84.91 85.71 84.71 84.98 0.2M
2021-12-27 84.30 85.08 83.59 85.03 0.2M
2021-12-23 84.17 84.51 83.87 84.18 0.2M
2021-12-22 82.83 83.74 82.53 83.74 0.7M
2021-12-21 81.14 82.93 81.14 82.91 0.4M
2021-12-20 80.73 81.14 79.02 80.48 0.5M
2021-12-17 82.26 83.37 81.65 82.67 0.2M
2021-12-16 84.44 84.65 82.41 82.73 0.2M
2021-12-15 82.98 84.10 81.89 83.73 0.2M
2021-12-14 82.74 84.26 82.74 82.88 0.2M
2021-12-13 84.47 84.55 82.90 83.21 0.2M
2021-12-10 85.28 85.51 83.92 84.82 0.1M
2021-12-09 85.23 85.44 84.69 84.69 0.1M
2021-12-08 85.92 86.25 85.60 85.85 0.2M
2021-12-07 85.85 86.57 85.18 85.56 0.2M
2021-12-06 83.65 85.50 83.45 84.72 0.2M
2021-12-03 83.85 84.02 82.01 82.63 0.2M
2021-12-02 81.37 83.91 81.21 83.48 0.2M
2021-12-01 83.95 84.64 80.94 80.97 0.3M
2021-11-30 83.13 83.48 81.53 82.24 0.2M
2021-11-29 85.82 85.82 83.61 84.10 0.2M
2021-11-26 85.41 85.41 83.00 84.53 0.1M
2021-11-24 87.84 88.27 87.64 88.13 0.1M
2021-11-23 88.33 88.77 87.93 88.44 0.1M
2021-11-22 87.80 89.26 87.61 88.16 0.1M
2021-11-19 87.62 87.75 86.91 87.10 0.1M
2021-11-18 88.98 89.11 87.76 88.42 0.1M
2021-11-17 89.51 89.51 88.23 88.60 0.3M
2021-11-16 89.47 90.00 89.18 89.68 0.2M
2021-11-15 89.97 90.13 89.25 89.66 0.3M
2021-11-12 90.11 90.12 89.46 89.52 0.1M
2021-11-11 89.56 90.25 89.25 89.83 0.2M
2021-11-10 89.76 90.29 89.08 89.26 0.2M
2021-11-09 89.95 90.26 89.31 90.07 0.1M
2021-11-08 90.79 91.11 90.03 90.21 0.1M
2021-11-05 89.15 90.53 89.15 90.28 0.1M
2021-11-04 88.89 89.35 87.64 88.13 0.2M
2021-11-03 86.58 89.13 86.58 88.51 0.1M
2021-11-02 86.97 86.97 86.21 86.57 0.1M
2021-11-01 84.69 86.84 84.69 86.78 0.6M
2021-10-29 84.56 84.91 83.89 84.31 0.2M
2021-10-27 84.92 84.92 83.36 83.36 0.1M
2021-10-26 86.46 86.46 85.08 85.17 2.1M
2021-10-25 85.72 86.32 85.50 86.27 0.9M
2021-10-22 85.53 85.83 84.97 85.52 0.2M
2021-10-21 85.30 85.73 84.77 85.43 0.1M
2021-10-20 84.49 85.46 84.10 85.31 0.1M
2021-10-19 85.12 85.12 84.04 84.57 0.1M
2021-10-18 84.27 85.05 84.26 84.70 0.1M
2021-10-15 85.74 86.06 84.56 84.56 0.1M
2021-10-14 84.68 84.92 84.28 84.80 0.1M
2021-10-13 84.07 84.07 82.73 83.83 0.1M
2021-10-12 83.92 84.24 83.60 83.96 0.1M
2021-10-11 84.56 85.07 83.75 83.80 0.1M
2021-10-08 84.72 85.08 84.33 84.37 0.1M
2021-10-07 84.03 85.13 83.96 84.62 0.2M
2021-10-06 83.25 83.63 82.00 83.34 0.1M
2021-10-05 84.22 84.70 83.60 84.14 0.1M
2021-10-04 83.72 84.54 83.42 83.90 0.2M
2021-10-01 82.30 84.32 82.05 83.70 0.7M
2021-09-30 83.80 83.82 81.96 81.96 0.2M
2021-09-29 83.49 83.91 82.86 83.57 0.1M
2021-09-28 84.00 84.47 83.00 83.18 0.2M
2021-09-27 82.47 84.83 82.47 84.11 0.1M
2021-09-24 81.64 82.70 81.64 82.18 0.1M
2021-09-23 80.92 82.62 80.80 82.01 0.2M
2021-09-22 79.51 81.13 79.51 80.35 0.3M
2021-09-21 79.81 79.96 78.45 78.99 0.2M
2021-09-20 78.81 79.38 78.05 79.23 0.4M
2021-09-17 80.83 81.23 80.13 80.83 0.1M
2021-09-16 81.22 81.45 80.29 80.88 0.2M
2021-09-15 80.26 81.33 80.17 81.18 0.2M
2021-09-14 81.75 81.75 79.82 80.15 0.2M
2021-09-13 81.07 81.43 80.58 81.34 0.1M
2021-09-10 82.05 82.22 80.44 80.45 0.1M
2021-09-09 81.68 82.44 81.42 81.60 0.1M
2021-09-08 82.39 82.57 81.45 81.68 0.3M
2021-09-07 83.27 83.61 82.58 82.61 0.1M
2021-09-03 83.63 83.79 82.93 83.32 0.1M
2021-09-02 83.97 84.46 83.59 83.91 0.1M
2021-09-01 83.78 83.90 82.88 83.58 0.2M
2021-08-31 83.39 83.80 82.90 83.57 0.1M
2021-08-30 84.55 84.55 83.37 83.42 0.1M
2021-08-27 81.96 84.47 81.96 84.27 0.1M
2021-08-26 82.68 82.79 81.66 81.77 0.1M
2021-08-25 82.60 83.45 82.25 82.85 0.1M
2021-08-24 82.12 82.71 81.88 82.52 0.1M
2021-08-23 81.55 81.99 81.21 81.80 0.1M
2021-08-20 79.65 81.02 79.43 80.85 0.1M
2021-08-19 79.68 80.21 79.06 79.68 0.1M
2021-08-18 81.01 81.80 80.41 80.48 0.2M
2021-08-17 81.62 81.81 80.26 81.22 0.2M
2021-08-16 82.37 82.73 81.56 82.35 0.1M
2021-08-13 83.56 83.56 82.77 82.91 0.1M
2021-08-12 84.12 84.20 82.99 83.55 0.1M
2021-08-11 83.27 84.04 82.62 84.00 0.1M
2021-08-10 82.14 83.34 81.87 83.14 0.1M
2021-08-09 82.52 82.52 81.61 81.98 0.2M
2021-08-06 82.30 83.21 82.20 82.74 0.1M
2021-08-05 80.69 81.88 80.69 81.56 0.2M
2021-08-04 81.38 81.65 80.26 80.27 0.2M
2021-08-03 81.71 82.30 80.40 82.15 0.2M
2021-08-02 82.34 83.87 81.34 81.45 0.6M
2021-07-30 82.30 83.16 81.66 81.93 0.1M
2021-07-29 82.46 83.19 82.20 82.63 0.2M
2021-07-28 81.71 82.43 80.47 81.68 0.1M
2021-07-27 81.37 81.56 80.57 81.23 0.1M
2021-07-26 81.20 82.26 81.20 81.88 0.1M
2021-07-23 80.93 81.11 79.95 80.92 0.1M
2021-07-22 81.76 81.81 80.01 80.37 0.2M
2021-07-21 81.19 82.70 81.19 82.08 0.1M
2021-07-20 78.37 81.33 78.21 80.64 0.2M
2021-07-19 78.83 79.36 77.57 78.25 0.6M
2021-07-16 82.58 82.58 80.22 80.37 0.2M
2021-07-15 81.68 82.36 80.99 81.84 0.6M
2021-07-14 83.59 84.22 82.12 82.24 0.2M
2021-07-13 84.43 84.77 83.03 83.10 0.2M
2021-07-12 84.00 84.93 83.49 84.88 0.2M
2021-07-09 82.95 84.36 82.95 84.33 0.1M
2021-07-08 81.54 83.03 80.88 81.97 0.2M
2021-07-07 83.50 83.91 82.36 83.07 0.2M
2021-07-06 85.45 85.45 82.83 83.76 0.2M
2021-07-02 86.59 86.59 85.29 85.38 0.2M
2021-07-01 86.40 86.70 85.94 86.49 0.7M
2021-06-30 84.98 85.94 84.87 85.71 0.4M
2021-06-29 85.92 86.21 84.99 85.14 0.1M
2021-06-28 87.13 87.13 84.90 85.53 0.2M
2021-06-25 87.20 87.89 87.03 87.09 0.2M
2021-06-24 86.36 87.10 85.77 87.01 0.1M
2021-06-23 85.87 86.52 85.78 85.78 0.2M
2021-06-22 85.39 85.98 84.61 85.71 0.2M
2021-06-21 83.87 85.62 83.87 85.39 0.2M
2021-06-18 84.71 85.24 83.34 83.44 0.3M
2021-06-17 88.05 88.27 85.03 85.86 0.3M
2021-06-16 87.86 88.46 87.05 88.14 0.4M
2021-06-15 87.74 88.23 87.03 88.11 1.1M
2021-06-14 88.75 89.00 87.36 87.67 0.1M
2021-06-11 88.14 88.70 87.97 88.50 0.1M
2021-06-10 89.38 89.69 87.69 87.71 0.2M
2021-06-09 90.06 90.06 89.03 89.10 0.2M
2021-06-08 88.95 90.17 88.48 89.85 0.2M
2021-06-07 88.08 88.84 88.08 88.70 0.1M
2021-06-04 88.23 88.23 87.21 87.91 0.2M
2021-06-03 87.96 88.34 87.00 87.84 0.4M
2021-06-02 88.56 88.56 87.72 88.39 0.4M
2021-06-01 87.34 88.47 87.25 88.27 0.6M
2021-05-28 87.38 87.47 86.08 86.67 3.2M
2021-05-27 86.38 87.23 86.38 86.97 0.2M
2021-05-26 84.40 85.93 84.40 85.86 0.3M
2021-05-25 85.71 86.29 84.08 84.09 0.2M
2021-05-24 85.56 85.78 84.90 85.37 0.2M
2021-05-21 85.21 85.85 84.82 85.16 0.1M
2021-05-20 84.72 84.73 83.50 84.53 0.1M
2021-05-19 83.99 84.62 82.85 84.59 0.1M
2021-05-18 86.45 86.56 85.14 85.21 0.1M
2021-05-17 85.47 86.42 84.96 86.30 0.2M
2021-05-14 84.86 85.94 84.50 85.87 0.1M
2021-05-13 82.10 84.48 82.03 84.06 0.2M
2021-05-12 84.00 84.59 81.72 81.88 0.2M
2021-05-11 83.65 84.79 83.23 84.43 0.2M
2021-05-10 86.59 87.19 85.10 85.10 0.2M
2021-05-07 85.56 86.58 85.12 86.57 0.2M
2021-05-06 85.19 85.82 84.26 85.75 0.2M
2021-05-05 85.28 85.38 84.23 85.12 0.2M
2021-05-04 84.50 84.95 83.68 84.91 0.2M
2021-05-03 84.15 85.34 84.05 84.89 0.7M
2021-04-30 83.94 84.52 83.25 83.38 0.3M
2021-04-29 85.00 85.46 84.07 84.67 0.5M
2021-04-28 83.96 84.56 83.79 84.38 0.2M
2021-04-27 83.86 84.25 83.60 84.11 0.3M
2021-04-26 83.96 84.58 83.51 83.68 0.3M
2021-04-23 82.17 84.02 82.03 83.57 0.1M
2021-04-22 82.73 83.13 81.84 81.91 0.3M
2021-04-21 80.54 82.47 80.22 82.40 0.2M
2021-04-20 82.51 82.52 79.98 80.72 0.6M
2021-04-19 83.29 83.40 82.09 82.76 0.3M
2021-04-16 83.68 83.83 83.00 83.45 0.2M
2021-04-15 83.59 83.59 82.21 83.14 0.3M
2021-04-14 81.95 83.82 81.95 82.97 0.2M
2021-04-13 82.55 82.62 81.15 81.84 0.2M
2021-04-12 82.68 83.02 82.22 82.74 0.2M
2021-04-09 82.44 82.69 82.14 82.59 0.3M
2021-04-08 82.42 82.42 81.10 82.36 0.4M
2021-04-07 83.16 83.19 81.89 82.18 0.7M
2021-04-06 83.20 84.05 82.89 83.05 0.4M
2021-04-05 83.63 83.68 82.59 83.16 0.3M
2021-04-01 82.24 82.85 81.79 82.85 0.5M
2021-03-31 82.37 82.74 81.55 81.99 0.7M
2021-03-30 80.78 82.43 80.78 82.05 0.2M
2021-03-29 82.27 83.34 80.69 80.75 0.2M
2021-03-26 81.80 82.93 81.47 82.85 0.3M
2021-03-25 78.00 81.25 77.57 80.92 0.4M
2021-03-24 80.48 81.87 78.58 78.59 0.3M
2021-03-23 81.82 82.01 79.17 79.61 0.5M
2021-03-22 84.48 84.48 82.11 82.63 0.3M
2021-03-19 84.35 85.32 82.91 84.71 0.3M
2021-03-18 86.03 87.35 84.39 84.68 0.3M
2021-03-17 85.62 86.34 85.05 86.14 0.2M
2021-03-16 87.07 87.12 85.51 85.82 1.5M
2021-03-15 87.82 87.82 86.70 87.45 0.5M
2021-03-12 86.80 87.99 86.79 87.88 0.3M
2021-03-11 86.48 86.93 85.80 86.59 0.4M
2021-03-10 84.54 86.16 84.38 85.96 0.3M
2021-03-09 84.92 84.92 83.27 84.05 0.6M
2021-03-08 82.41 84.49 82.11 84.05 3.0M
2021-03-05 80.61 81.71 78.68 81.59 0.3M
2021-03-04 80.27 81.12 77.98 79.45 1.3M
2021-03-03 79.64 81.61 79.64 80.17 0.3M
2021-03-02 80.35 80.43 79.14 79.14 0.3M
2021-03-01 79.41 80.63 79.21 80.34 0.5M
2021-02-26 78.58 79.27 76.94 77.99 1.5M
2021-02-25 81.01 81.21 78.38 78.58 0.3M
2021-02-24 78.52 80.68 78.52 80.55 0.3M
2021-02-23 77.78 78.66 76.99 78.21 0.2M
2021-02-22 76.33 78.50 76.33 78.06 0.3M
2021-02-19 75.62 76.78 75.58 76.57 0.1M
2021-02-18 75.72 75.89 74.98 75.25 0.2M
2021-02-17 75.96 76.41 75.46 76.21 0.3M
2021-02-16 76.71 76.96 75.98 76.45 0.2M
2021-02-12 75.74 76.34 75.56 76.20 0.1M
2021-02-11 76.06 76.63 74.61 75.97 0.6M
2021-02-10 76.30 76.58 75.40 75.92 0.3M
2021-02-09 75.50 76.24 74.80 75.82 1.9M
2021-02-08 74.32 75.56 74.23 75.56 0.2M
2021-02-05 73.90 74.00 72.95 73.67 0.2M
2021-02-04 71.95 73.21 71.95 73.19 0.2M
2021-02-03 71.28 71.84 70.78 71.80 0.2M
2021-02-02 71.75 71.98 70.71 71.32 0.2M
2021-02-01 70.95 71.58 69.74 71.33 0.9M
2021-01-29 72.11 72.34 70.01 70.37 0.3M
2021-01-28 72.88 73.88 70.95 71.30 0.3M
2021-01-27 72.62 73.32 71.94 72.76 0.2M
2021-01-26 73.22 73.25 72.07 72.80 0.2M
2021-01-25 72.69 74.02 71.82 72.78 0.4M
2021-01-22 71.12 72.82 70.69 72.78 0.4M
2021-01-21 72.95 72.95 71.70 71.85 1.2M
2021-01-20 72.71 73.22 72.25 72.81 0.3M
2021-01-19 72.95 72.95 72.07 72.51 1.0M
2021-01-15 72.57 72.61 71.39 72.23 0.2M
2021-01-14 72.30 73.70 72.13 73.44 0.2M
2021-01-13 72.41 72.41 71.42 71.72 0.2M
2021-01-12 71.15 72.42 71.09 72.34 0.2M
2021-01-11 69.76 70.94 69.76 70.93 0.2M
2021-01-08 71.56 71.59 69.55 70.55 0.4M
2021-01-07 71.01 71.39 70.64 71.15 0.8M
2021-01-06 67.76 71.44 67.76 70.79 0.3M
2021-01-05 65.42 67.54 65.42 66.91 0.3M
2021-01-04 66.71 66.88 64.60 65.44 1.2M