SPDR® S&P 600 Small Cap Value ETF (SLYV) Historical Stock Data
88.07 ↑0.67 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLYV is down -0.31% a day on average. There have been 11 days where SPDR® S&P 600 Small Cap Value ETF closed green and 19 days where SLYV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 86.73 | 88.07 | ↑$1.34 (1.55%) | 86.66 | 89.13 | 360.17K |
| 2024-12-19 | 88.40 | 87.40 | ↓$1.00 (-1.13%) | 87.27 | 89.05 | 192.35K |
| 2024-12-18 | 91.99 | 87.86 | ↓$4.13 (-4.49%) | 87.24 | 92.29 | 302.95K |
| 2024-12-17 | 92.40 | 91.61 | ↓$0.79 (-0.85%) | 91.40 | 92.68 | 135.63K |
| 2024-12-16 | 92.39 | 92.77 | ↑$0.38 (0.41%) | 92.37 | 93.21 | 133.41K |
| 2024-12-13 | 93.20 | 92.66 | ↓$0.54 (-0.58%) | 92.02 | 93.20 | 125.59K |
| 2024-12-12 | 93.49 | 93.07 | ↓$0.42 (-0.45%) | 93.05 | 93.76 | 119.85K |
| 2024-12-11 | 94.02 | 93.66 | ↓$0.36 (-0.38%) | 93.39 | 94.20 | 114.37K |
| 2024-12-10 | 93.58 | 93.27 | ↓$0.31 (-0.33%) | 92.77 | 93.91 | 174.13K |
| 2024-12-09 | 93.95 | 93.60 | ↓$0.35 (-0.37%) | 93.49 | 94.67 | 164.69K |
| 2024-12-06 | 93.86 | 93.43 | ↓$0.43 (-0.46%) | 93.10 | 93.86 | 85.82K |
| 2024-12-05 | 94.42 | 93.33 | ↓$1.09 (-1.15%) | 93.19 | 94.42 | 167.59K |
| 2024-12-04 | 93.88 | 94.36 | ↑$0.48 (0.51%) | 93.70 | 94.52 | 133.34K |
| 2024-12-03 | 94.67 | 93.91 | ↓$0.76 (-0.80%) | 93.69 | 94.67 | 236.08K |
| 2024-12-02 | 94.62 | 94.80 | ↑$0.18 (0.19%) | 93.90 | 95.02 | 168.59K |
| 2024-11-29 | 94.81 | 94.44 | ↓$0.37 (-0.39%) | 94.30 | 95.23 | 105.76K |
| 2024-11-27 | 94.74 | 94.40 | ↓$0.34 (-0.36%) | 94.28 | 95.52 | 94.97K |
| 2024-11-26 | 94.66 | 94.26 | ↓$0.40 (-0.42%) | 93.75 | 94.74 | 162.25K |
| 2024-11-25 | 94.40 | 95.14 | ↑$0.74 (0.78%) | 94.40 | 96.14 | 207.84K |
| 2024-11-22 | 92.09 | 93.23 | ↑$1.14 (1.24%) | 91.87 | 93.47 | 132.62K |
| 2024-11-21 | 90.52 | 91.53 | ↑$1.01 (1.12%) | 90.38 | 91.88 | 237.98K |
| 2024-11-20 | 90.09 | 90.16 | ↑$0.07 (0.08%) | 89.33 | 90.18 | 142.16K |
| 2024-11-19 | 89.34 | 90.22 | ↑$0.88 (0.99%) | 89.10 | 90.29 | 148.17K |
| 2024-11-18 | 90.34 | 90.24 | ↓$0.11 (-0.12%) | 90.15 | 90.83 | 457.37K |
| 2024-11-15 | 91.15 | 90.25 | ↓$0.90 (-0.99%) | 89.93 | 91.30 | 174.77K |
| 2024-11-14 | 92.20 | 91.01 | ↓$1.19 (-1.29%) | 90.69 | 92.41 | 166.38K |
| 2024-11-13 | 93.37 | 92.00 | ↓$1.37 (-1.47%) | 91.91 | 93.75 | 181.49K |
| 2024-11-12 | 93.77 | 92.76 | ↓$1.01 (-1.08%) | 92.52 | 94.38 | 245.40K |
| 2024-11-11 | 93.87 | 94.43 | ↑$0.56 (0.60%) | 93.87 | 94.87 | 170.73K |
| 2024-11-08 | 92.61 | 92.92 | ↑$0.31 (0.33%) | 92.36 | 93.25 | 309.50K |
Create an account or log in to view more rows.
$SLYV just fucking go already jeesh
$SLYV not worrying
$SLYV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SLYV I can wait.
$SLYV Wish I shorted
$SLYV Wish I shorted
$SLYV is being added
$SLYV buy more doomers!!!
$SLYV lol who sold
$SLYV to the moon!!! lfG