U.S. Markets close in 2 hrs 57 mins

SPDR S&P 600 Small Cap ETF (SLY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
125.50+0.37 (+0.30%)
As of 12:37PM EDT. Market open.
People also watch
SLYGSLYVRWJEESMDYG
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017125.07125.50125.06125.50125.505,296
Sep 20, 2017124.57125.35124.48125.13125.139,400
Sep 19, 2017125.30125.48124.49124.65124.6519,000
Sep 18, 2017123.94125.11123.94124.92124.929,000
Sep 15, 2017122.85123.95122.85123.74123.749,600
Sep 15, 20170.386 Dividend
Sep 14, 2017123.47123.69123.28123.44123.058,600
Sep 13, 2017122.97123.88122.97123.56123.176,800
Sep 12, 2017122.44123.30122.44123.30122.9114,300
Sep 11, 2017121.82122.51121.82122.41122.0315,100
Sep 08, 2017120.65121.41120.49121.14120.7611,100
Sep 07, 2017121.58121.82120.45121.03120.6511,300
Sep 06, 2017121.55121.55120.91121.09120.7114,300
Sep 05, 2017122.10122.29120.38121.00120.6226,300
Sep 01, 2017121.56122.29121.38122.29121.9115,000
Aug 31, 2017120.71121.36120.50121.35120.9767,500
Aug 30, 2017119.83120.20119.67120.20119.8213,700
Aug 29, 2017118.26119.48118.26119.41119.0433,900
Aug 28, 2017119.50119.58119.04119.26118.898,500
Aug 25, 2017119.11119.56118.80119.18118.8116,300
Aug 24, 2017119.11119.25118.64118.64118.277,900
Aug 23, 2017118.37118.94117.99118.51118.1412,600
Aug 22, 2017118.36119.00118.36119.00118.636,100
Aug 21, 2017117.45117.92117.23117.86117.498,200
Aug 18, 2017117.72118.22117.39117.82117.4510,300
Aug 17, 2017120.00120.38118.10118.10117.7313,400
Aug 16, 2017120.43121.13120.22120.38120.0010,100
Aug 15, 2017121.68121.68120.17120.17119.7916,700
Aug 14, 2017120.73121.54120.73121.41121.0313,100
Aug 11, 2017119.65119.91119.35119.68119.3111,300
Aug 10, 2017120.94121.50119.65119.65119.2822,600
Aug 09, 2017121.98122.20121.04121.60121.2215,800
Aug 08, 2017123.04124.23122.46122.72122.3416,300
Aug 07, 2017123.10123.54122.77123.15122.7615,200
Aug 04, 2017122.87123.32122.53123.06122.6813,200
Aug 03, 2017123.52123.52122.40122.53122.1512,900
Aug 02, 2017124.91125.00122.77123.21122.8218,600
Aug 01, 2017125.31125.32124.08124.83124.4424,100
Jul 31, 2017124.97124.97123.88124.48124.0914,100
Jul 28, 2017124.67124.74124.12124.68124.296,700
Jul 27, 2017125.89125.89124.35124.89124.508,500
Jul 26, 2017126.16126.16125.32125.48125.0916,000
Jul 25, 2017125.75126.34125.75126.21125.826,300
Jul 24, 2017125.19125.19124.52125.10124.717,100
Jul 21, 2017125.65125.66124.88125.11124.726,700
Jul 20, 2017125.48125.75125.23125.59125.2012,700
Jul 19, 2017124.24125.52124.24125.52125.1318,300
Jul 18, 2017124.45124.45123.41124.06123.6751,800
Jul 17, 2017124.21124.86124.09124.45124.0676,800
Jul 14, 2017123.89124.45123.81124.43124.0423,300
Jul 13, 2017123.73123.84123.05123.84123.4515,200
Jul 12, 2017123.22124.30123.22123.55123.1629,100
Jul 11, 2017122.19122.77121.54122.54122.1617,300
Jul 10, 2017122.93123.07121.98122.06121.6815,700
Jul 07, 2017122.14123.10121.90123.01122.6310,500
Jul 06, 2017122.53122.77121.35121.86121.4830,900
Jul 05, 2017124.47124.47122.82123.55123.1617,200
Jul 03, 2017123.59124.71123.59124.25123.867,700
Jun 30, 2017123.80123.80123.02123.15122.7632,200
Jun 29, 2017124.01124.10122.00123.28122.8923,300
Jun 28, 2017122.98124.09122.73123.98123.598,100
Jun 27, 2017122.75123.30122.20122.21121.8329,000
Jun 26, 2017123.19123.38122.33123.02122.6414,400
Jun 23, 2017121.73122.82121.48122.77122.3916,700
Jun 22, 2017121.52122.16121.00121.79121.4137,100
Jun 21, 2017121.99121.99121.28121.33120.9521,800
Jun 20, 2017123.14123.18121.68121.85121.4714,300
Jun 19, 2017123.56123.61122.77123.39123.0010,900
Jun 16, 2017123.69123.69121.45122.59122.2116,500
Jun 16, 20170.374 Dividend
Jun 15, 2017123.06124.28123.06123.84123.0819,900
Jun 14, 2017125.33125.33123.63123.63122.8713,700
Jun 13, 2017124.51125.23124.51124.97124.2014,100
Jun 12, 2017124.67125.04124.15124.19123.4349,600
Jun 09, 2017124.11125.74124.11124.39123.6355,200
Jun 08, 2017122.19124.18122.19123.54122.7817,800
Jun 07, 2017122.15122.36121.66122.28121.5317,400
Jun 06, 2017121.56122.49121.00121.92121.1720,400
Jun 05, 2017122.52122.84121.80122.21121.4642,100
Jun 02, 2017122.55124.16122.42122.62121.87100,300
Jun 01, 2017120.88122.27120.29122.27121.529,600
May 31, 2017120.04120.24118.51120.24119.5015,500
May 30, 2017120.72120.72119.90120.12119.3810,800
May 26, 2017120.37121.01120.10120.50119.7612,700
May 25, 2017121.24121.62120.30120.86120.1222,200
May 24, 2017120.49121.21120.08120.70119.969,100
May 23, 2017120.75120.88119.57120.66119.9223,600
May 22, 2017119.78120.23119.26120.23119.4910,100
May 19, 2017118.87120.14118.87119.45118.7229,400
May 18, 2017118.70119.28118.23118.83118.1038,100
May 17, 2017120.18120.20118.48118.48117.7532,200
May 16, 2017122.23122.23120.86121.39120.6412,500
May 15, 2017121.80122.32121.54121.63120.8834,500
May 12, 2017121.01121.30120.69120.85120.1110,500
May 11, 2017122.20122.20120.98121.86121.1115,500
May 10, 2017122.13122.84122.02122.84122.0912,300
May 09, 2017122.45122.54121.63122.26121.5129,200
May 08, 2017122.39122.66121.60122.05121.3026,800
May 05, 2017122.30122.84121.41122.37121.628,700
May 04, 2017122.26122.85121.00121.56120.8125,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...