U.S. Markets closed

SPDR S&P 600 Small Cap ETF (SLY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
95.55-1.04 (-1.08%)
At close: 4:00PM EDT

95.55 0.00 (0.00%)
After hours: 4:41PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202196.7196.8795.4795.5595.5533,800
May 17, 202195.9796.6395.2396.5996.5939,000
May 14, 202195.3396.4894.8996.3296.3269,100
May 13, 202192.4494.6892.4494.3394.3343,400
May 12, 202194.5794.9891.9192.1092.1059,500
May 11, 202194.0595.3993.5895.0695.06100,400
May 10, 202197.8397.9195.6795.6995.6953,500
May 07, 202196.5597.7996.1597.6797.6732,200
May 06, 202196.1396.8295.1096.8196.8154,000
May 05, 202196.7596.7595.9596.2196.2136,900
May 04, 202196.1996.3895.1096.2296.2297,800
May 03, 202196.6897.2596.2296.7296.7248,900
Apr 30, 202196.1796.7995.5795.6095.6068,100
Apr 29, 202197.7897.7896.3296.9296.9250,000
Apr 28, 202196.5497.1996.3496.8896.8875,400
Apr 27, 202196.7197.1696.4796.7096.7051,100
Apr 26, 202196.4597.1996.3796.4596.4551,900
Apr 23, 202194.7196.5594.7196.0996.09147,100
Apr 22, 202194.9695.7494.2194.3494.3441,600
Apr 21, 202192.3694.8692.1194.8694.86297,700
Apr 20, 202194.4494.6791.9292.6292.62210,500
Apr 19, 202195.5595.7494.1194.7694.7643,600
Apr 16, 202195.9996.1695.3495.9095.9068,600
Apr 15, 202196.0796.5494.7495.5795.5735,300
Apr 14, 202194.4596.2294.4495.1995.1955,600
Apr 13, 202194.7794.8593.4894.2694.26120,700
Apr 12, 202194.9095.1194.3194.9794.9751,000
Apr 09, 202194.6794.9494.1394.9094.9035,200
Apr 08, 202194.7694.7693.3894.6394.6384,800
Apr 07, 202195.3995.6194.0494.1394.1354,200
Apr 06, 202195.8396.5895.4295.5695.5688,100
Apr 05, 202196.3796.3795.1095.7095.7089,300
Apr 01, 202194.5395.2594.2595.2595.25173,300
Mar 31, 202194.0494.7493.5593.9893.9894,200
Mar 30, 202192.1193.8791.9893.4993.4943,300
Mar 29, 202194.1395.0092.1992.2592.251,505,500
Mar 26, 202193.4794.6292.9494.5594.5596,300
Mar 25, 202189.3192.7088.8992.4492.44109,400
Mar 24, 202192.6293.5890.0490.0690.0678,900
Mar 23, 202194.0494.5791.0491.5491.54112,000
Mar 22, 202196.5396.5394.4794.9294.92211,800
Mar 22, 20210.243 Dividend
Mar 19, 202196.1597.1395.0196.5396.29120,800
Mar 18, 202198.2399.1495.8896.1395.8975,000
Mar 17, 202197.7598.5596.8998.3398.0852,500
Mar 16, 202199.3999.3997.5797.7997.5498,100
Mar 15, 202199.4799.5798.5699.4999.24145,500
Mar 12, 202198.9699.7198.8099.6299.3761,900
Mar 11, 202198.3698.7397.6498.6298.37270,100
Mar 10, 202196.1797.7996.1797.4097.1581,600
Mar 09, 202195.7496.3594.7595.4095.16106,100
Mar 08, 202193.3795.3193.1494.5194.27122,400
Mar 05, 202191.8992.6089.0092.6092.3753,000
Mar 04, 202192.3492.9389.0790.5290.29118,400
Mar 03, 202192.5893.9192.2592.3292.0991,300
Mar 02, 202193.8493.8492.1992.2191.98130,600
Mar 01, 202192.8594.0392.4993.7993.5575,200
Feb 26, 202191.5992.3489.6391.0990.8688,100
Feb 25, 202194.6294.8691.2591.4991.2674,800
Feb 24, 202192.2194.4492.2194.3494.10107,700
Feb 23, 202191.4292.1990.0291.7791.5481,600
Feb 22, 202191.3192.9291.3192.2392.00115,700
Feb 19, 202190.6592.0490.6591.7291.4966,900
Feb 18, 202191.0891.2289.7990.2590.0265,100
Feb 17, 202191.5391.7690.5891.6391.4085,000
Feb 16, 202193.1493.1491.6992.1291.8961,400
Feb 12, 202191.8692.4991.6392.3292.0965,800
Feb 11, 202192.2392.9290.6992.1091.8791,400
Feb 10, 202192.8292.9191.3391.8191.5863,100
Feb 09, 202191.5492.6190.9392.1891.951,416,100
Feb 08, 202190.0291.5689.8691.5691.3363,600
Feb 05, 202189.0089.1388.0489.0788.85260,300
Feb 04, 202186.9588.1086.5588.1087.8867,700
Feb 03, 202186.4386.6785.5286.4986.2769,400
Feb 02, 202186.6286.7285.5286.2386.0198,800
Feb 01, 202185.4786.2584.0086.0685.84134,600
Jan 29, 202186.8386.8584.1284.4784.2685,200
Jan 28, 202187.5988.5985.2085.6985.4785,800
Jan 27, 202187.1588.2986.4287.3287.10164,400
Jan 26, 202188.1088.1086.9087.6687.4488,100
Jan 25, 202187.5989.3986.8587.7487.52145,900
Jan 22, 202185.7587.6385.3587.6387.4183,800
Jan 21, 202187.7487.7486.3086.5386.3164,300
Jan 20, 202187.4788.0586.8587.4987.27121,300
Jan 19, 202187.2387.4186.4187.1086.8870,800
Jan 15, 202186.9186.9185.5186.1585.93101,100
Jan 14, 202186.5188.0086.4087.7187.49125,600
Jan 13, 202186.4786.5485.6085.8085.5852,000
Jan 12, 202185.3686.5185.3186.4786.2589,800
Jan 11, 202183.9485.0183.2884.9784.7685,500
Jan 08, 202185.8985.8983.7584.6784.46134,000
Jan 07, 202185.0685.4484.5385.3485.13280,100
Jan 06, 202181.7585.1181.4884.4084.19163,100
Jan 05, 202178.6580.9978.5080.4280.22157,900
Jan 04, 202180.3180.3777.7778.7378.53487,000
Dec 31, 202079.4379.7978.8179.5479.3449,000
Dec 30, 202079.0479.8379.0479.4379.2357,400
Dec 29, 202080.2680.2678.2878.7078.5039,200
Dec 28, 202080.5880.5879.8779.9079.7082,600
Dec 24, 202079.8879.8879.3079.7279.5223,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...