Australia markets open in 4 hours 39 minutes

SPDR S&P 600 Small Cap Value ETF (SLYV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.80-0.11 (-0.14%)
At close: 01:00PM EDT
77.80 0.00 (0.00%)
After hours: 03:23PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202478.0778.4477.8077.8077.80353,800
02 July 202477.5478.0477.5477.9177.91221,500
01 July 202478.5578.7077.3177.5377.53184,600
28 June 202478.0878.7277.8078.3178.31704,900
27 June 202477.3277.7176.9377.7177.71148,100
26 June 202476.9277.3276.6377.3277.32209,500
25 June 202478.0378.0377.1077.3377.33116,400
24 June 202477.7778.7377.7778.2278.22108,900
24 June 20240.521 Dividend
21 June 202477.8878.1877.5678.1877.6693,600
20 June 202477.7178.3377.3777.9377.4198,100
18 June 202477.8978.3877.8277.9577.43113,000
17 June 202477.1077.9676.7677.9577.4392,600
14 June 202477.6777.7376.9377.3076.7895,400
13 June 202479.2179.2178.0678.4477.9272,000
12 June 202480.1580.8379.0779.2678.73153,400
11 June 202478.0478.3277.5378.1377.61217,200
10 June 202478.3378.6477.7278.5778.05467,100
07 June 202479.1079.5878.8179.0978.56159,600
06 June 202480.2580.5179.7579.9679.4397,600
05 June 202480.3680.5279.6780.5279.9898,000
04 June 202480.3780.5479.7979.8679.33112,800
03 June 202481.8081.8880.6280.9580.41154,300
31 May 202480.3781.2480.3681.2480.70260,400
30 May 202479.2780.1679.2780.0079.47353,200
29 May 202479.0479.1678.7478.8378.3099,100
28 May 202480.7880.9779.8180.1279.59100,600
24 May 202480.3980.4780.0480.3679.8283,800
23 May 202481.4981.4979.4579.8579.3292,800
22 May 202481.5981.8080.9781.3080.7693,900
21 May 202481.4581.8181.4581.7181.17103,100
20 May 202482.1682.5081.7281.7281.1886,000
17 May 202482.3082.5082.0382.2581.7096,000
16 May 202482.3682.5382.1782.3881.8387,300
15 May 202483.2883.3382.3582.5381.98136,500
14 May 202482.5083.0682.1082.4781.92234,900
13 May 202481.6882.2381.5081.6181.07182,300
10 May 202481.6281.6980.7581.2380.69117,400
09 May 202480.6381.5780.5181.5781.03114,600
08 May 202479.8580.6079.6980.5379.99217,200
07 May 202480.6881.0980.4980.4979.95111,600
06 May 202480.2980.6880.2180.5279.98202,000
03 May 202480.4780.7379.5179.7879.25130,200
02 May 202478.7679.2378.1279.2278.69148,600
01 May 202477.6779.3977.6777.9277.40367,200
30 Apr 202478.3978.5977.5777.5777.05139,100
29 Apr 202478.8579.3378.7979.1278.59113,400
26 Apr 202478.2579.0078.1278.5678.04110,200
25 Apr 202478.1278.2377.3478.1077.58129,400
24 Apr 202478.8579.1178.3578.9278.39129,200
23 Apr 202477.8379.5577.6979.3478.81158,700
22 Apr 202477.5778.3077.1877.8477.32177,600
19 Apr 202476.0277.3576.0277.3576.83284,100
18 Apr 202476.2977.2075.9776.3275.81218,100
17 Apr 202476.9177.1975.9676.0175.50357,700
16 Apr 202476.4476.8575.7976.3675.85202,900
15 Apr 202478.0478.5276.5776.9376.42232,600
12 Apr 202478.4778.7877.3577.6477.12191,200
11 Apr 202479.0879.2778.1378.9478.41204,000
10 Apr 202479.3279.6578.1678.6378.11185,200
09 Apr 202480.9881.5080.7781.5080.96196,700
08 Apr 202480.4881.0480.3880.8180.27143,700
05 Apr 202479.7980.3579.5380.0079.47173,200
04 Apr 202481.4381.7979.7880.0179.48225,500
03 Apr 202480.0280.8579.9780.6080.06175,000
02 Apr 202480.9981.0079.9680.3079.76215,400
01 Apr 202483.0983.0981.7781.8281.27182,800
28 Mar 202482.7083.3782.6782.9782.42270,100
27 Mar 202480.9382.7080.8982.7082.15188,200
26 Mar 202480.9581.1280.2580.2979.75155,800
25 Mar 202480.6581.2680.4580.4779.93153,900
22 Mar 202481.7982.0480.4780.4979.95164,000
21 Mar 202481.2081.9981.1981.7781.23291,800
20 Mar 202479.1381.2978.8980.8680.32287,300
19 Mar 202478.6479.5278.6479.3478.81266,600
18 Mar 202479.4779.4978.7078.9278.39119,800
18 Mar 20240.349 Dividend
15 Mar 202478.9779.9778.9779.7078.82179,100
14 Mar 202480.5980.5978.6579.3078.43164,400
13 Mar 202480.5981.3380.5180.6579.76159,600
12 Mar 202481.0181.1980.2380.6479.75129,900
11 Mar 202480.9681.5380.7681.1280.23154,900
08 Mar 202481.7282.3880.9981.2680.37183,400
07 Mar 202480.9781.5980.8781.0780.18282,800
06 Mar 202480.8480.8779.9580.3979.50259,200
05 Mar 202479.8880.9679.8880.2779.39118,600
04 Mar 202480.8581.1380.1580.3079.42259,800
01 Mar 202480.6080.8779.7780.8179.92121,400
29 Feb 202480.9381.5880.1880.6179.72171,100
28 Feb 202479.9380.5779.6180.0379.1592,200
27 Feb 202480.2380.7180.2380.4479.55147,500
26 Feb 202479.8380.3179.3979.6378.75148,500
23 Feb 202479.8480.4979.3779.9879.10342,300
22 Feb 202480.0680.1679.4579.8378.95205,500
21 Feb 202479.8280.0979.3279.8778.99180,200
20 Feb 202480.0880.7179.9280.2079.32251,100
16 Feb 202480.7981.8180.5681.0380.14204,800
15 Feb 202480.3781.9880.3781.9381.03290,700
14 Feb 202479.2879.8378.4379.5478.66219,000
13 Feb 202478.8079.1977.4678.1777.31372,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...