SPDR S&P 600 Small Cap Growth ETF (SLYG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 87.47 | 87.47 | 86.49 | 86.73 | 86.73 | 59,800 |
| 09 May 2024 | 86.28 | 87.18 | 86.20 | 87.16 | 87.16 | 61,300 |
| 08 May 2024 | 85.66 | 86.20 | 85.59 | 86.20 | 86.20 | 68,500 |
| 07 May 2024 | 86.49 | 87.36 | 86.42 | 86.75 | 86.75 | 93,200 |
| 06 May 2024 | 85.75 | 86.45 | 85.75 | 86.26 | 86.26 | 75,500 |
| 03 May 2024 | 85.89 | 85.96 | 84.97 | 85.40 | 85.40 | 108,100 |
| 02 May 2024 | 84.26 | 84.69 | 83.40 | 84.61 | 84.61 | 121,100 |
| 01 May 2024 | 83.31 | 84.93 | 83.16 | 83.50 | 83.50 | 569,000 |
| 30 Apr 2024 | 84.19 | 84.39 | 83.19 | 83.21 | 83.21 | 118,900 |
| 29 Apr 2024 | 84.49 | 84.91 | 84.44 | 84.69 | 84.69 | 93,000 |
| 26 Apr 2024 | 83.61 | 85.19 | 83.53 | 84.23 | 84.23 | 92,700 |
| 25 Apr 2024 | 82.93 | 83.65 | 82.34 | 83.51 | 83.51 | 330,600 |
| 24 Apr 2024 | 83.99 | 84.51 | 83.40 | 83.85 | 83.85 | 85,800 |
| 23 Apr 2024 | 82.42 | 84.20 | 82.42 | 84.04 | 84.04 | 124,900 |
| 22 Apr 2024 | 81.98 | 82.83 | 81.67 | 82.35 | 82.35 | 105,700 |
| 19 Apr 2024 | 81.03 | 82.02 | 81.03 | 81.68 | 81.68 | 742,400 |
| 18 Apr 2024 | 81.74 | 82.34 | 81.05 | 81.25 | 81.25 | 133,200 |
| 17 Apr 2024 | 82.85 | 82.85 | 81.26 | 81.26 | 81.26 | 131,700 |
| 16 Apr 2024 | 82.17 | 82.56 | 81.51 | 82.27 | 82.27 | 239,200 |
| 15 Apr 2024 | 83.82 | 84.03 | 82.25 | 82.27 | 82.27 | 108,100 |
| 12 Apr 2024 | 84.10 | 84.40 | 82.98 | 83.28 | 83.28 | 113,900 |
| 11 Apr 2024 | 84.46 | 84.59 | 83.77 | 84.53 | 84.53 | 102,000 |
| 10 Apr 2024 | 84.61 | 84.88 | 83.62 | 83.99 | 83.99 | 130,800 |
| 09 Apr 2024 | 86.52 | 86.69 | 85.55 | 86.33 | 86.33 | 97,900 |
| 08 Apr 2024 | 86.27 | 86.39 | 85.82 | 86.16 | 86.16 | 82,300 |
| 05 Apr 2024 | 85.14 | 86.06 | 85.05 | 85.80 | 85.80 | 91,500 |
| 04 Apr 2024 | 86.70 | 86.90 | 84.96 | 85.23 | 85.23 | 98,500 |
| 03 Apr 2024 | 84.97 | 86.08 | 84.97 | 85.87 | 85.87 | 162,700 |
| 02 Apr 2024 | 85.97 | 85.97 | 84.64 | 85.21 | 85.21 | 170,800 |
| 01 Apr 2024 | 87.43 | 87.43 | 86.53 | 86.70 | 86.70 | 211,000 |
| 28 Mar 2024 | 86.94 | 87.79 | 86.88 | 87.23 | 87.23 | 315,500 |
| 27 Mar 2024 | 85.73 | 86.76 | 85.65 | 86.76 | 86.76 | 93,500 |
| 26 Mar 2024 | 85.63 | 85.76 | 85.01 | 85.11 | 85.11 | 406,100 |
| 25 Mar 2024 | 85.68 | 85.95 | 85.10 | 85.10 | 85.10 | 111,300 |
| 22 Mar 2024 | 86.28 | 86.49 | 85.46 | 85.47 | 85.47 | 105,200 |
| 21 Mar 2024 | 85.87 | 86.58 | 85.76 | 86.30 | 86.30 | 200,600 |
| 20 Mar 2024 | 83.94 | 85.65 | 83.73 | 85.20 | 85.20 | 275,300 |
| 19 Mar 2024 | 83.17 | 84.32 | 83.17 | 84.12 | 84.12 | 149,900 |
| 18 Mar 2024 | 83.81 | 84.00 | 83.33 | 83.47 | 83.47 | 667,800 |
| 18 Mar 2024 | 0.185 Dividend | |||||
| 15 Mar 2024 | 83.23 | 83.94 | 83.23 | 83.83 | 83.65 | 98,200 |
| 14 Mar 2024 | 84.50 | 84.50 | 82.90 | 83.55 | 83.37 | 123,100 |
| 13 Mar 2024 | 84.41 | 84.92 | 84.30 | 84.60 | 84.41 | 144,000 |
| 12 Mar 2024 | 84.47 | 84.65 | 83.89 | 84.38 | 84.19 | 205,800 |
| 11 Mar 2024 | 84.69 | 84.97 | 84.02 | 84.43 | 84.24 | 190,900 |
| 08 Mar 2024 | 85.89 | 86.41 | 84.83 | 85.00 | 84.81 | 171,300 |
| 07 Mar 2024 | 85.34 | 85.90 | 85.29 | 85.34 | 85.15 | 716,500 |
| 06 Mar 2024 | 85.07 | 85.09 | 84.46 | 84.68 | 84.49 | 232,300 |
| 05 Mar 2024 | 84.72 | 85.24 | 84.08 | 84.35 | 84.16 | 98,300 |
| 04 Mar 2024 | 85.56 | 85.92 | 84.95 | 85.10 | 84.91 | 79,100 |
| 01 Mar 2024 | 85.23 | 85.54 | 84.56 | 85.37 | 85.18 | 90,600 |
| 29 Feb 2024 | 85.28 | 85.50 | 84.41 | 84.94 | 84.75 | 82,500 |
| 28 Feb 2024 | 84.63 | 84.92 | 84.00 | 84.42 | 84.23 | 81,500 |
| 27 Feb 2024 | 85.19 | 85.34 | 84.82 | 85.15 | 84.96 | 106,400 |
| 26 Feb 2024 | 84.27 | 84.82 | 84.12 | 84.62 | 84.43 | 137,800 |
| 23 Feb 2024 | 83.91 | 84.65 | 83.60 | 84.37 | 84.18 | 108,000 |
| 22 Feb 2024 | 83.74 | 84.00 | 83.30 | 83.79 | 83.61 | 284,000 |
| 21 Feb 2024 | 83.31 | 83.51 | 82.83 | 83.51 | 83.33 | 222,600 |
| 20 Feb 2024 | 83.62 | 83.91 | 83.34 | 83.58 | 83.40 | 146,000 |
| 16 Feb 2024 | 84.65 | 85.38 | 84.34 | 84.46 | 84.27 | 258,100 |
| 15 Feb 2024 | 84.30 | 85.59 | 84.21 | 85.47 | 85.28 | 269,200 |
| 14 Feb 2024 | 83.16 | 83.84 | 82.47 | 83.66 | 83.48 | 101,900 |
| 13 Feb 2024 | 82.81 | 83.38 | 81.48 | 82.14 | 81.96 | 142,200 |
| 12 Feb 2024 | 83.99 | 85.19 | 83.99 | 84.84 | 84.65 | 141,100 |
| 09 Feb 2024 | 82.80 | 83.81 | 82.48 | 83.81 | 83.63 | 230,400 |
| 08 Feb 2024 | 81.51 | 82.59 | 81.29 | 82.53 | 82.35 | 445,500 |
| 07 Feb 2024 | 81.47 | 81.77 | 80.82 | 81.45 | 81.27 | 475,700 |
| 06 Feb 2024 | 80.81 | 81.40 | 80.52 | 81.30 | 81.12 | 200,400 |
| 05 Feb 2024 | 81.61 | 81.61 | 80.42 | 81.03 | 80.85 | 115,300 |
| 02 Feb 2024 | 81.65 | 82.58 | 81.33 | 82.26 | 82.08 | 137,700 |
| 01 Feb 2024 | 81.96 | 82.45 | 81.00 | 82.44 | 82.26 | 504,800 |
| 31 Jan 2024 | 83.24 | 83.60 | 81.36 | 81.49 | 81.31 | 115,700 |
| 30 Jan 2024 | 83.09 | 83.59 | 82.97 | 83.37 | 83.19 | 502,400 |
| 29 Jan 2024 | 82.62 | 83.64 | 82.33 | 83.55 | 83.37 | 106,900 |
| 26 Jan 2024 | 82.64 | 83.02 | 82.15 | 82.47 | 82.29 | 191,600 |
| 25 Jan 2024 | 82.97 | 83.24 | 81.81 | 82.39 | 82.21 | 377,900 |
| 24 Jan 2024 | 83.58 | 83.58 | 81.91 | 82.02 | 81.84 | 138,000 |
| 23 Jan 2024 | 83.77 | 83.92 | 82.42 | 82.69 | 82.51 | 128,100 |
| 22 Jan 2024 | 82.33 | 83.33 | 82.33 | 83.18 | 83.00 | 133,500 |
| 19 Jan 2024 | 81.26 | 81.76 | 80.41 | 81.71 | 81.53 | 93,500 |
| 18 Jan 2024 | 80.71 | 80.97 | 79.95 | 80.92 | 80.74 | 120,100 |
| 17 Jan 2024 | 79.69 | 80.26 | 79.35 | 80.09 | 79.91 | 130,500 |
| 16 Jan 2024 | 80.48 | 80.84 | 80.22 | 80.49 | 80.31 | 171,200 |
| 12 Jan 2024 | 81.91 | 82.22 | 80.75 | 81.11 | 80.93 | 141,600 |
| 11 Jan 2024 | 81.14 | 81.29 | 80.10 | 81.08 | 80.90 | 169,500 |
| 10 Jan 2024 | 81.05 | 81.40 | 80.59 | 81.31 | 81.13 | 119,600 |
| 09 Jan 2024 | 80.96 | 81.45 | 80.53 | 81.05 | 80.87 | 113,800 |
| 08 Jan 2024 | 80.51 | 81.79 | 80.27 | 81.76 | 81.58 | 152,700 |
| 05 Jan 2024 | 80.39 | 81.46 | 80.35 | 80.48 | 80.30 | 388,200 |
| 04 Jan 2024 | 81.06 | 81.61 | 80.92 | 80.92 | 80.74 | 200,800 |
| 03 Jan 2024 | 82.15 | 82.29 | 80.97 | 81.03 | 80.85 | 234,300 |
| 02 Jan 2024 | 82.98 | 83.63 | 82.55 | 82.85 | 82.67 | 345,100 |
| 29 Dec 2023 | 84.53 | 84.74 | 83.58 | 83.63 | 83.45 | 332,800 |
| 28 Dec 2023 | 84.76 | 84.98 | 84.36 | 84.70 | 84.51 | 97,200 |
| 27 Dec 2023 | 84.98 | 85.36 | 84.61 | 85.01 | 84.82 | 218,500 |
| 26 Dec 2023 | 84.06 | 84.90 | 83.89 | 84.63 | 84.44 | 117,700 |
| 22 Dec 2023 | 83.79 | 84.27 | 83.37 | 83.79 | 83.61 | 133,900 |
| 21 Dec 2023 | 83.07 | 83.44 | 82.53 | 83.34 | 83.16 | 133,700 |
| 20 Dec 2023 | 83.25 | 84.20 | 81.92 | 81.92 | 81.74 | 182,400 |
| 19 Dec 2023 | 82.27 | 83.58 | 82.27 | 83.49 | 83.31 | 103,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.