State Street SPDR S&P 600 Small Cap Growth ETF (SLYG)

Last Price94.08

Change-2.29 (-2.38%)

NYSE · Last Trade: Mar 22nd, 9:59 AM EDT

Historical Prices For State Street SPDR S&P 600 Small Cap Growth ETF (SLYG)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	96.32	96.48	93.62	94.08	173,202	94.08
3/19/2026	94.88	97.17	94.88	96.37	149,134	96.37
3/18/2026	96.71	97.10	95.89	95.89	141,398	95.89
3/17/2026	96.84	97.62	96.70	97.16	129,196	97.16
3/16/2026	96.43	97.15	96.20	96.32	123,755	96.32
3/13/2026	96.25	96.58	94.94	95.28	100,723	95.28
3/12/2026	96.14	96.40	95.26	95.37	188,526	95.37
3/11/2026	97.30	98.03	96.66	97.54	100,564	97.54
3/10/2026	97.92	99.49	97.66	97.81	131,893	97.81
3/09/2026	96.09	98.45	94.59	98.22	140,745	98.22
3/06/2026	97.68	97.93	96.89	97.34	117,889	97.34
3/05/2026	100.54	101.10	98.68	99.59	169,817	99.59
3/04/2026	101.77	102.03	100.72	101.56	108,861	101.56
3/03/2026	99.92	101.67	98.84	101.12	185,243	101.12
3/02/2026	100.21	102.68	100.21	102.41	189,566	102.41
2/27/2026	101.75	101.75	100.98	101.59	141,148	101.59
2/26/2026	102.74	103.10	101.59	102.89	107,359	102.89
2/25/2026	102.44	102.56	101.43	102.37	100,666	102.37
2/24/2026	100.63	102.09	100.63	101.76	95,370	101.76
2/23/2026	101.91	101.97	99.91	100.71	3,436,942	100.71
2/20/2026	101.27	102.51	101.18	102.20	121,720	102.20
2/19/2026	101.28	101.76	100.93	101.61	135,063	101.61
2/18/2026	101.82	102.85	101.52	101.86	67,011	101.86
2/17/2026	101.73	102.35	100.83	101.84	92,488	101.84
2/13/2026	100.78	102.37	100.59	101.81	94,722	101.81
2/12/2026	102.98	103.22	100.30	100.57	89,766	100.57
2/11/2026	103.25	103.49	101.44	102.27	96,042	102.27
2/10/2026	102.66	103.07	102.28	102.32	102,141	102.32
2/09/2026	102.06	102.86	101.83	102.41	95,229	102.41
2/06/2026	100.43	102.43	100.43	102.19	87,258	102.19
2/05/2026	99.11	100.35	98.68	99.06	121,877	99.06
2/04/2026	100.08	100.30	98.32	99.28	97,797	99.28
2/03/2026	100.06	100.59	98.33	99.61	231,544	99.61
2/02/2026	98.47	100.37	98.47	99.95	142,763	99.95
1/30/2026	98.92	99.77	98.13	98.73	95,505	98.73
1/29/2026	99.75	99.99	98.52	99.69	217,154	99.69
1/28/2026	100.16	100.42	99.29	99.29	139,004	99.29
1/27/2026	100.23	100.24	99.41	99.74	94,099	99.74
1/26/2026	100.14	100.82	99.97	100.30	77,653	100.30
1/23/2026	101.59	101.59	99.82	100.02	83,399	100.02
1/22/2026	102.50	102.81	101.82	101.83	92,313	101.83
1/21/2026	100.19	102.11	100.02	101.70	141,396	101.70
1/20/2026	99.20	100.28	99.20	99.41	155,433	99.41
1/16/2026	100.97	101.19	100.41	100.73	123,132	100.73
1/15/2026	99.89	101.34	99.89	100.79	90,106	100.79
1/14/2026	98.89	99.48	98.55	99.44	120,540	99.44
1/13/2026	99.27	99.60	98.81	99.06	122,402	99.06
1/12/2026	98.08	99.07	98.04	98.93	112,740	98.93
1/09/2026	98.07	98.68	97.47	98.50	112,401	98.50
1/08/2026	96.72	97.89	96.72	97.78	293,946	97.78
1/07/2026	97.69	97.69	96.50	97.02	238,203	97.02
1/06/2026	96.34	97.74	95.91	97.63	203,351	97.63
1/05/2026	95.52	96.72	95.52	96.32	118,637	96.32
1/02/2026	94.73	95.41	94.29	95.28	217,065	95.28
12/31/2025	95.41	95.41	94.19	94.19	82,338	94.19
12/30/2025	96.49	96.69	95.71	95.71	124,568	95.71
12/29/2025	96.80	97.22	96.36	96.54	86,055	96.54
12/26/2025	97.32	97.32	96.79	97.08	45,666	97.08
12/24/2025	97.03	97.34	96.87	97.33	60,368	97.33
12/23/2025	97.14	97.24	96.75	96.98	332,455	96.98
12/22/2025	96.77	97.76	96.77	97.39	76,802	97.39