Advertisement
Advertisement
U.S. Markets close in 5 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 600 Small Cap ETF (SLY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.69+1.03 (+1.36%)
As of 10:34AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202276.1676.7075.8476.6976.6919,379
Sep 27, 202276.5276.9575.1275.6675.66104,900
Sep 26, 202276.4077.6375.5175.6175.6174,600
Sep 23, 202277.4877.4875.7776.7276.7280,200
Sep 22, 202280.1280.1778.2778.4778.4770,700
Sep 21, 202281.7082.3280.1580.1580.1547,600
Sep 20, 202281.3481.3680.3981.1281.1257,500
Sep 19, 202280.6382.1980.6382.1282.1280,700
Sep 16, 202281.0481.6180.4081.5081.50122,000
Sep 15, 202282.2083.2181.8182.1182.1159,300
Sep 14, 202282.9883.0182.0382.7382.73103,700
Sep 13, 202284.0584.4382.4482.7982.7948,200
Sep 12, 202285.5786.2285.5186.1086.1085,900
Sep 09, 202284.1085.1084.1085.0185.0145,700
Sep 08, 202282.3783.4081.8583.3683.36101,400
Sep 07, 202281.3783.1081.3782.9982.9985,000
Sep 06, 202283.0283.0981.2581.5681.5660,800
Sep 02, 202284.2684.3982.3182.6882.6874,600
Sep 01, 202283.5183.6882.3283.2583.25103,100
Aug 31, 202285.2585.3784.2084.3084.3051,000
Aug 30, 202286.6086.6084.9185.0885.08310,600
Aug 29, 202286.5787.0186.2086.3386.3349,800
Aug 26, 202290.1590.1587.1687.2287.2228,500
Aug 25, 202288.7690.1188.7690.0590.0577,100
Aug 24, 202288.1488.7887.8388.4288.4239,600
Aug 23, 202288.3889.0088.1288.1288.1255,000
Aug 22, 202289.1689.1688.0488.2088.2046,600
Aug 19, 202290.9790.9789.9090.2090.2058,100
Aug 18, 202291.0592.0190.9791.8391.8361,100
Aug 17, 202291.5391.5990.5991.0791.0739,400
Aug 16, 202291.7292.7091.5192.3692.3647,000
Aug 15, 202291.0091.9490.7791.9291.92346,700
Aug 12, 202290.3991.5990.1791.5391.5369,000
Aug 11, 202290.1090.8289.8389.8889.88158,900
Aug 10, 202288.7489.5288.6289.3589.3545,800
Aug 09, 202288.3988.3987.0487.3687.36160,200
Aug 08, 202288.5289.4088.3388.6488.64110,600
Aug 05, 202286.8788.1486.8488.1388.1335,600
Aug 04, 202288.4988.5187.5487.6287.6247,400
Aug 03, 202288.1788.6487.6088.4588.4591,100
Aug 02, 202287.9288.6287.4587.5687.56118,900
Aug 01, 202287.4488.8586.8788.3588.35128,600
Jul 29, 202287.5688.2787.0788.1688.1690,700
Jul 28, 202286.5487.4285.6887.3987.3996,200
Jul 27, 202284.8986.5684.6586.2886.2846,000
Jul 26, 202284.4384.7584.1084.3484.3448,200
Jul 25, 202284.4784.9383.9484.8084.8076,600
Jul 22, 202285.2285.3683.5184.2284.22106,300
Jul 21, 202284.4585.0283.4684.9784.97265,200
Jul 20, 202283.4084.8783.3084.7884.78105,500
Jul 19, 202281.6683.7581.6683.6083.60390,700
Jul 18, 202281.6482.0880.5180.7380.73141,600
Jul 15, 202280.0280.8779.3980.7880.7899,700
Jul 14, 202278.5879.2277.9679.1479.1496,900
Jul 13, 202278.9680.1178.7879.7979.79310,200
Jul 12, 202280.0780.8779.6280.0280.02353,800
Jul 11, 202280.5981.0080.0480.1380.1349,200
Jul 08, 202281.3581.7780.6381.1981.1978,900
Jul 07, 202280.6381.6180.6381.3881.3868,300
Jul 06, 202280.8280.9679.3580.0580.0568,800
Jul 05, 202279.5580.9478.6380.9480.94109,900
Jul 01, 202279.7580.9779.1880.8880.88108,600
Jun 30, 202279.2381.0078.8280.0880.08246,600
Jun 29, 202281.0881.0879.8280.4180.4192,000
Jun 28, 202282.9583.4081.1781.2381.2391,900
Jun 27, 202282.1382.9681.6282.4482.4463,500
Jun 24, 202280.0381.7979.7481.7281.7285,000
Jun 23, 202279.0079.4278.1079.3779.3770,100
Jun 22, 202277.8479.3077.8478.7178.71120,900
Jun 21, 202278.7679.7278.1978.9078.9086,000
Jun 17, 202277.8779.0977.4378.0978.0998,100
Jun 16, 202279.8579.9377.1277.5077.50136,100
Jun 15, 202281.5882.4980.3681.5381.53173,900
Jun 14, 202281.2481.4280.0980.7380.73160,700
Jun 13, 202282.5883.2080.6780.9280.9285,200
Jun 10, 202285.5085.9684.3684.7984.79161,700
Jun 09, 202288.1088.3186.8586.8586.8547,200
Jun 08, 202289.5789.6988.3188.5388.5334,000
Jun 07, 202288.3890.1188.2790.0990.0969,300
Jun 06, 202289.3589.4888.5889.1489.1446,100
Jun 03, 202288.6988.7488.0688.5588.5541,700
Jun 02, 202287.9089.3787.6289.3189.31115,200
Jun 01, 202288.4688.5786.4587.6987.69119,700
May 31, 202288.6888.7787.4287.9987.99142,300
May 27, 202287.4188.9187.3588.9188.91182,300
May 26, 202285.7087.2485.7086.8586.8583,800
May 25, 202283.0785.4983.0785.0885.08111,900
May 24, 202283.5383.7181.6783.3783.3767,900
May 23, 202284.0884.7683.1684.2784.27107,200
May 20, 202284.5884.6581.6983.3483.34104,800
May 19, 202283.4284.8083.3583.6983.69139,900
May 18, 202285.8886.1483.5384.0384.03119,800
May 17, 202285.5886.8485.4886.7786.7779,600
May 16, 202284.3885.0383.9184.2984.2945,500
May 13, 202283.2485.1083.2484.5784.5784,100
May 12, 202281.2483.0081.0282.5482.54289,200
May 11, 202283.0584.5381.4581.6181.61205,600
May 10, 202284.5984.6481.4582.9582.95156,200
May 09, 202284.7085.1683.2683.5583.55209,800
May 06, 202286.4386.9185.0185.8985.89146,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement