SLYV - SPDR S&P 600 Small Cap Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202040.3641.6239.4940.0740.071,106,600
Mar 26, 202039.7842.1539.7141.7241.72712,100
Mar 25, 202039.0340.9137.7639.1739.171,031,000
Mar 24, 202037.7638.8837.2438.7638.76863,400
Mar 23, 202036.7936.9734.7735.7435.741,439,800
Mar 23, 20200.263 Dividend
Mar 20, 202039.1539.8536.6436.9036.641,009,500
Mar 19, 202036.5839.3135.3538.5138.241,326,300
Mar 18, 202038.3139.7135.7336.8536.591,147,700
Mar 17, 202039.5141.3037.7140.9840.691,457,500
Mar 16, 202039.7141.3038.5838.8638.581,406,200
Mar 13, 202042.5544.4140.4644.4144.091,187,100
Mar 12, 202042.4743.9040.7140.7140.421,475,800
Mar 11, 202047.8048.2645.5546.1845.85889,200
Mar 10, 202049.4949.6946.9849.1748.82708,100
Mar 09, 202048.9850.8747.7547.7547.411,088,400
Mar 06, 202052.9754.2152.3253.4353.05495,200
Mar 05, 202055.4155.4653.9054.5554.16749,600
Mar 04, 202056.0756.7555.2956.7356.33554,000
Mar 03, 202056.6857.6354.6055.1554.76414,000
Mar 02, 202055.5656.6154.4856.5856.18443,900
Feb 28, 202054.2755.7654.1655.3154.92714,900
Feb 27, 202056.9558.2855.8255.9855.58562,100
Feb 26, 202059.3359.6658.0058.1157.70224,400
Feb 25, 202061.5061.5058.8259.0958.67275,500
Feb 24, 202061.1461.5060.8961.2460.80186,200
Feb 21, 202063.5363.5562.8263.1362.68179,300
Feb 20, 202063.3564.0163.2063.8163.36142,900
Feb 19, 202063.5063.6763.2463.4863.03151,100
Feb 18, 202063.4663.5662.7963.2162.76184,700
Feb 14, 202063.9864.0063.3963.6063.15163,100
Feb 13, 202063.4964.0163.4963.9463.48129,000
Feb 12, 202063.7863.9563.5663.8163.36190,900
Feb 11, 202063.0163.7063.0063.3062.85117,700
Feb 10, 202062.6862.7562.4362.6862.23196,500
Feb 07, 202063.3963.3962.5862.7662.31166,600
Feb 06, 202064.4564.5763.7663.8063.35127,800
Feb 05, 202063.4064.2563.4064.1563.69185,300
Feb 04, 202062.8863.0762.7462.7862.33265,000
Feb 03, 202061.8962.3961.8062.0361.59229,800
Jan 31, 202062.5862.5961.3761.5461.10162,400
Jan 30, 202062.4962.9562.1262.9462.49132,800
Jan 29, 202063.5863.7262.9362.9362.48204,700
Jan 28, 202063.4663.7463.2563.4863.03119,900
Jan 27, 202062.9063.4262.7763.0662.61160,100
Jan 24, 202065.2965.2963.5463.9763.51185,300
Jan 23, 202064.8865.2064.2165.1264.66256,600
Jan 22, 202065.3165.3864.9665.0964.63155,100
Jan 21, 202065.7565.7565.1165.1964.73192,500
Jan 17, 202066.4866.4865.8866.0165.54143,900
Jan 16, 202065.8466.4765.7766.2465.77191,000
Jan 15, 202065.0565.6165.0065.3464.87124,100
Jan 14, 202064.7465.5764.6365.1864.72132,000
Jan 13, 202064.5364.9564.1364.9264.46199,600
Jan 10, 202064.9464.9464.2964.4964.03151,500
Jan 09, 202065.3565.3564.7964.8864.42338,200
Jan 08, 202065.0065.4064.8665.0164.55176,700
Jan 07, 202065.3365.4264.8465.0764.61155,100
Jan 06, 202065.0965.6564.8265.5665.09167,500
Jan 03, 202065.0365.5865.0365.5565.08225,200
Jan 02, 202066.1366.1365.0665.5965.12252,600
Dec 31, 201965.3565.9765.3565.7165.24184,400
Dec 30, 201965.5765.8665.1965.5065.03240,700
Dec 27, 201966.0166.0165.3365.4164.94120,600
Dec 26, 201965.9365.9365.6465.8165.34127,200
Dec 24, 201965.7165.8465.6165.8065.3359,600
Dec 23, 201965.9965.9965.4665.6565.18177,300
Dec 23, 20190.348 Dividend
Dec 20, 201966.3866.5065.9766.0865.26404,300
Dec 19, 201966.1566.1565.9066.1465.32169,000
Dec 18, 201966.0066.1965.7166.0465.22309,800
Dec 17, 201965.4165.8765.3965.8565.04141,100
Dec 16, 201965.5165.9365.2465.2464.43246,300
Dec 13, 201965.4365.6864.8065.0764.2799,400
Dec 12, 201964.7865.8664.7165.4864.67137,900
Dec 11, 201964.7964.8664.5064.7363.93120,000
Dec 10, 201964.7264.8764.4764.6563.85148,600
Dec 09, 201964.8264.9964.7264.7763.97191,000
Dec 06, 201964.5665.1764.5664.9064.10216,100
Dec 05, 201963.8064.0563.6263.8563.06134,000
Dec 04, 201963.4563.9463.3863.6062.81147,800
Dec 03, 201962.9563.1262.4863.1162.33153,300
Dec 02, 201964.2864.2863.4363.4962.71362,900
Nov 29, 201964.5364.5664.1464.2063.4152,700
Nov 27, 201964.6164.7464.5064.7063.90105,100
Nov 26, 201964.5164.8864.3164.4263.62108,900
Nov 25, 201963.3464.6863.2364.5463.74123,000
Nov 22, 201963.1163.2162.7863.0262.24252,800
Nov 21, 201963.3463.3462.6362.8562.07114,900
Nov 20, 201963.4163.7362.9363.2262.44123,300
Nov 19, 201963.8863.8863.4563.6162.8292,700
Nov 18, 201963.8663.8663.5063.6762.88101,100
Nov 15, 201964.2064.2063.6963.9763.1896,400
Nov 14, 201963.7564.1563.6663.7862.9985,600
Nov 13, 201963.8963.9963.5563.8263.03106,500
Nov 12, 201964.3664.6564.1964.3063.51255,600
Nov 11, 201964.0764.3763.9764.2663.4786,900
Nov 08, 201964.4064.6264.1664.5163.71110,800
Nov 07, 201964.8665.0764.3364.5563.75232,500
Nov 06, 201964.5264.5464.0864.2863.49164,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...