SLYG - SPDR S&P 600 Small Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201961.4061.5960.7661.1561.15145,008
Sep 19, 201961.8162.2261.3661.4561.45205,800
Sep 18, 201962.0462.2461.1561.7361.7386,100
Sep 17, 201961.9162.1361.6962.0862.0873,100
Sep 16, 201961.8162.3561.7162.0862.0874,700
Sep 13, 201962.1362.4661.7861.9061.90134,700
Sep 12, 201961.9762.1661.4761.8661.86189,700
Sep 11, 201960.7861.9160.6761.8661.8679,700
Sep 10, 201960.0660.6659.6060.6560.6585,800
Sep 09, 201959.9060.2559.5360.1060.10127,900
Sep 06, 201960.0060.2159.7459.7559.75118,900
Sep 05, 201959.5460.4159.5059.9559.95155,700
Sep 04, 201958.9559.0658.6358.9158.91229,700
Sep 03, 201958.7759.0458.2058.4258.42213,800
Aug 30, 201959.7259.7558.9559.2459.24100,700
Aug 29, 201959.2059.5259.0959.4459.4479,000
Aug 28, 201957.8158.8757.7058.6058.60108,100
Aug 27, 201958.9659.0257.8457.9557.95107,000
Aug 26, 201958.5158.6358.1558.5958.5978,700
Aug 23, 201959.4559.8457.8558.0258.0299,600
Aug 22, 201960.0860.2159.4959.7959.79176,500
Aug 21, 201960.0460.0659.8259.9759.97206,000
Aug 20, 201959.8759.9759.4859.5359.5391,200
Aug 19, 201960.0460.3459.9559.9559.95116,900
Aug 16, 201958.5759.5358.5759.4059.4083,100
Aug 15, 201958.4758.5457.9458.2658.26121,900
Aug 14, 201958.8758.9458.1558.2558.25117,600
Aug 13, 201959.1360.4958.9659.9459.94105,500
Aug 12, 201959.6259.6259.1359.2859.2853,500
Aug 09, 201960.4460.4759.7359.9559.9571,200
Aug 08, 201959.7060.7159.7060.6460.6493,400
Aug 07, 201958.8559.5458.4859.3559.35130,200
Aug 06, 201959.0159.3658.6059.3159.31400,900
Aug 05, 201959.3459.3457.9958.7058.70197,100
Aug 02, 201960.7360.9559.8360.3060.30180,800
Aug 01, 201961.7262.2960.7260.9760.97247,600
Jul 31, 201962.0962.6061.2161.6461.64146,900
Jul 30, 201961.1062.0761.0262.0662.06105,400
Jul 29, 201961.7261.7961.3061.4661.46127,800
Jul 26, 201961.1461.8261.1461.7361.7372,300
Jul 25, 201961.7961.7960.9761.0861.08216,200
Jul 24, 201960.6961.8760.6861.8361.83125,700
Jul 23, 201960.6660.9560.4360.9560.9596,000
Jul 22, 201960.6360.8660.3960.4860.48126,600
Jul 19, 201960.7561.1160.4960.5160.51170,700
Jul 18, 201960.4560.8760.3960.7460.74268,100
Jul 17, 201960.7760.8860.3360.5160.5181,500
Jul 16, 201960.7661.1560.6560.8360.8380,000
Jul 15, 201961.2761.2760.6660.7960.79113,200
Jul 12, 201960.7361.2560.6261.0861.08138,600
Jul 11, 201960.9960.9960.3660.7060.70100,400
Jul 10, 201961.0161.2360.7060.9160.9185,500
Jul 09, 201960.4660.7460.4260.7460.74100,700
Jul 08, 201961.1261.2160.6260.7160.7159,200
Jul 05, 201960.8861.4160.6261.4161.4175,400
Jul 03, 201960.9261.2260.8161.2261.2254,400
Jul 02, 201961.0861.1960.4260.7760.77124,000
Jul 01, 201961.7761.8960.8561.1361.13122,400
Jun 28, 201960.3361.1360.3360.9160.91172,000
Jun 27, 201959.2060.2159.2060.2160.21206,400
Jun 26, 201959.4259.5959.0159.0659.0680,500
Jun 25, 201959.6759.7359.1459.1659.1690,200
Jun 24, 201960.4160.4459.5559.5859.58922,600
Jun 24, 20190.18 Dividend
Jun 21, 201960.7560.7760.2060.4660.28165,500
Jun 20, 201961.0061.1160.5460.8760.69114,300
Jun 19, 201960.2660.4760.0360.4660.28491,600
Jun 18, 201959.8060.6159.8060.1960.01133,500
Jun 17, 201959.3959.7759.3559.4559.2781,700
Jun 14, 201959.6759.7559.2459.2459.06106,500
Jun 13, 201959.5459.8459.4159.7959.61131,700
Jun 12, 201959.1559.3458.8759.2459.0683,900
Jun 11, 201959.9560.0458.9359.2459.06184,000
Jun 10, 201959.3660.0159.3559.4759.29120,200
Jun 07, 201958.9159.3758.7759.1058.92600,500
Jun 06, 201958.8458.9558.1158.6958.52215,800
Jun 05, 201958.9258.9858.2258.8558.67129,100
Jun 04, 201957.9358.7957.7858.7258.55354,300
Jun 03, 201957.1457.5856.9257.3457.17105,600
May 31, 201957.1457.4056.8157.1456.97111,100
May 30, 201958.0558.4057.5457.8357.66100,300
May 29, 201958.0058.0757.4957.8957.72160,000
May 28, 201958.7259.0058.3558.3558.1885,000
May 24, 201958.3258.7058.2058.6458.4764,300
May 23, 201958.7959.0357.7258.0157.84101,500
May 22, 201959.6459.6859.1359.3159.13119,800
May 21, 201959.3759.9259.3759.8659.6891,800
May 20, 201959.1159.4358.9359.0958.9193,600
May 17, 201959.9760.3659.3859.4759.29105,300
May 16, 201960.1460.8260.1260.4060.22150,400
May 15, 201959.4960.1959.4160.0259.84110,300
May 14, 201959.4960.1559.3359.9359.75149,800
May 13, 201960.0060.1459.1259.3259.14171,100
May 10, 201960.7161.2059.9561.1260.94243,800
May 09, 201960.5961.1160.0060.9960.81172,100
May 08, 201961.4561.6661.0461.1060.92392,900
May 07, 201962.3062.4761.0261.5261.34143,500
May 06, 201961.7562.8861.4562.7862.59114,400
May 03, 201961.8762.6961.8062.6562.46118,800
May 02, 201961.1761.8660.9261.5661.38179,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...