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

106.80
+1.59 (1.51%)
NYSE· Last Trade: Jun 21st, 6:54 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026106.36107.13106.09106.80203,454106.80
6/17/2026107.06107.59104.92105.21210,707105.21
6/16/2026107.82108.58106.85107.16167,253107.16
6/15/2026108.93109.20107.42107.62166,533107.62
6/12/2026107.34108.76107.26108.19279,479108.19
6/11/2026105.86107.10105.24107.02260,356107.02
6/10/2026105.54106.79105.12105.12220,740105.12
6/09/2026105.51107.13103.88105.69396,224105.69
6/08/2026104.79105.53104.58104.68162,751104.68
6/05/2026105.36105.50103.55103.95151,682103.95
6/04/2026104.79105.86104.78105.69270,552105.69
6/03/2026105.32105.32104.29104.37314,983104.37
6/02/2026104.56105.79104.56105.62330,285105.62
6/01/2026103.90104.60103.55104.46332,213104.46
5/29/20260.01105.03104.20104.37126,646104.37
5/28/2026104.69105.27104.21105.22242,709105.22
5/27/2026104.85105.62104.75104.94208,858104.94
5/26/2026103.97104.74103.95104.57429,295104.57
5/22/2026102.92103.49102.58103.36246,353103.36
5/21/2026101.35102.73100.51102.45204,482102.45
5/20/2026100.17101.9499.51101.94228,025101.94
5/19/2026100.41100.4799.5099.84233,48399.84
5/18/2026100.45101.46100.27100.79181,156100.79
5/15/2026100.97100.97100.15100.26132,625100.26
5/14/2026101.64102.38101.46101.69172,519101.69
5/13/2026101.51101.51100.71101.00180,484101.00
5/12/2026102.41102.66100.66101.47204,036101.47
5/11/2026103.92104.05102.47102.54244,779102.54
5/08/2026103.58103.90103.00103.65170,103103.65
5/07/2026104.22104.37103.06103.20444,702103.20
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