State Street SPDR S&P 600 Small Cap Value ETF (SLYV)

103.92
+0.67 (0.65%)
NYSE · Last Trade: May 6th, 7:08 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P 600 Small Cap Value ETF (SLYV)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/2026103.79104.20103.52103.92298,877103.92
5/05/2026102.40103.54102.25103.25179,425103.25
5/04/2026102.98103.23101.48102.02168,371102.02
5/01/2026103.42103.59102.79103.28415,725103.28
4/30/2026101.84103.56101.84103.23180,260103.23
4/29/2026102.71102.86101.65101.99225,932101.99
4/28/2026103.23103.69102.54102.73205,497102.73
4/27/2026102.90103.59102.85103.04271,117103.04
4/24/2026102.45102.89101.86102.67167,111102.67
4/23/2026102.17102.58101.05102.24304,082102.24
4/22/2026102.82102.83101.84102.17248,374102.17
4/21/2026102.77103.47101.69101.93311,094101.93
4/20/2026101.36102.61101.36102.41336,974102.41
4/17/2026100.69102.56100.69101.751,432,834101.75
4/16/202699.45100.1499.4399.94204,40599.94
4/15/202699.4999.5898.8799.47134,27599.47
4/14/202699.4799.8198.8999.49150,73099.49
4/13/202697.9199.3497.6999.34140,40499.34
4/10/202698.5798.6897.8598.10200,89898.10
4/09/202697.1498.6697.1498.39288,73498.39
4/08/202697.6598.3097.3197.74121,95497.74
4/07/202695.0895.9794.9095.68218,32495.68
4/06/202694.7395.5294.3195.47233,16695.47
4/02/202693.6595.4593.4194.95231,81194.95
4/01/202694.8595.5594.6494.69336,11494.69
3/31/202693.5995.3193.0994.58330,50094.58
3/30/202693.8593.8592.3192.60226,70092.60
3/27/202694.1194.2292.8193.06188,33793.06
3/26/202694.2395.6394.2394.63306,07494.63
3/25/202694.8495.2293.7695.08892,45795.08
3/24/202692.5794.7492.3594.11271,71994.11
3/23/202693.0194.5692.6793.21566,02693.21
3/20/202693.1393.4291.3091.79420,90291.37
3/19/202691.9693.9291.9593.12146,38992.70
3/18/202693.4393.7292.7692.81166,33192.39
3/17/202693.8394.6793.7293.89126,78093.46
3/16/202693.5794.1193.1793.20206,00392.78
3/13/202693.5993.7992.5392.86129,56592.44
3/12/202693.1693.8292.8292.98252,39992.56
3/11/202694.3094.6293.5194.38259,61993.95
3/10/202694.7296.0093.9794.55264,55894.12
3/09/202693.7795.3391.9095.01355,34894.58
3/06/202695.7395.7394.1294.97176,43894.54
3/05/202697.8998.3096.4897.16217,36996.72
3/04/202698.5398.9297.5998.62174,26298.17
3/03/202696.5698.4695.6598.06287,28797.61
3/02/202697.0399.0996.8998.84564,58198.39
2/27/202698.4898.4897.4398.25185,83597.80
2/26/202699.0599.8298.5899.56196,83599.11
2/25/202699.4899.4897.9798.97166,66698.52
2/24/202698.2399.3898.2398.94133,72198.49
2/23/2026100.17100.2897.5198.12730,36797.67
2/20/202699.70101.0299.34100.61209,979100.15
2/19/202699.99100.2799.45100.16157,68499.70
2/18/202699.84101.0399.50100.35133,36799.89
2/17/2026100.02100.6998.6799.74135,23999.29
2/13/202699.07100.4198.6999.97165,14799.51
2/12/2026101.48101.8097.7598.86239,33098.41
2/11/2026101.83102.37100.67100.90198,782100.44
2/10/2026101.15101.89101.08101.15145,506100.69
2/09/2026101.02101.30100.21100.92125,478100.46