SPDR® S&P 600 Small Cap ETF (SLY) Historical Stock Data
85.32 ↓0.14 (-0.16%)
As of June 9, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SLY is up 0.13% a day on average. There have been 15 days where SPDR® S&P 600 Small Cap ETF closed green and 15 days where SLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 86.09 | 85.46 | ↓$0.63 (-0.73%) | 85.09 | 86.09 | 67.37K |
| 2023-06-08 | 86.41 | 85.99 | ↓$0.42 (-0.49%) | 85.31 | 86.41 | 104.57K |
| 2023-06-07 | 85.06 | 86.44 | ↑$1.38 (1.62%) | 85.06 | 86.86 | 95.39K |
| 2023-06-06 | 81.95 | 84.49 | ↑$2.54 (3.10%) | 81.95 | 84.73 | 102.07K |
| 2023-06-05 | 83.08 | 82.48 | ↓$0.60 (-0.72%) | 81.80 | 83.08 | 71.09K |
| 2023-06-02 | 81.91 | 84.28 | ↑$2.37 (2.89%) | 81.91 | 84.35 | 224.54K |
| 2023-06-01 | 80.34 | 80.87 | ↑$0.53 (0.66%) | 79.91 | 81.17 | 113.88K |
| 2023-05-31 | 80.94 | 80.25 | ↓$0.69 (-0.85%) | 79.71 | 81.24 | 170.56K |
| 2023-05-30 | 81.82 | 81.28 | ↓$0.54 (-0.66%) | 81.01 | 82.04 | 186.91K |
| 2023-05-26 | 80.90 | 81.63 | ↑$0.73 (0.90%) | 80.63 | 81.87 | 144.78K |
| 2023-05-25 | 80.96 | 80.68 | ↓$0.28 (-0.35%) | 80.00 | 81.06 | 56.59K |
| 2023-05-24 | 81.67 | 81.08 | ↓$0.59 (-0.72%) | 80.68 | 81.67 | 122.37K |
| 2023-05-23 | 82.01 | 82.08 | ↑$0.07 (0.09%) | 81.90 | 83.26 | 84.60K |
| 2023-05-22 | 81.77 | 82.18 | ↑$0.41 (0.50%) | 81.18 | 82.50 | 131.08K |
| 2023-05-19 | 82.64 | 81.57 | ↓$1.07 (-1.29%) | 81.00 | 83.00 | 67.23K |
| 2023-05-18 | 81.24 | 82.17 | ↑$0.93 (1.14%) | 81.04 | 82.25 | 48.56K |
| 2023-05-17 | 80.11 | 81.47 | ↑$1.36 (1.70%) | 79.69 | 81.58 | 71.33K |
| 2023-05-16 | 80.04 | 79.45 | ↓$0.59 (-0.74%) | 79.45 | 80.15 | 157.93K |
| 2023-05-15 | 79.96 | 80.54 | ↑$0.58 (0.73%) | 79.83 | 80.92 | 77.35K |
| 2023-05-12 | 80.22 | 79.65 | ↓$0.57 (-0.71%) | 79.25 | 80.26 | 43.65K |
| 2023-05-11 | 79.92 | 79.96 | ↑$0.04 (0.05%) | 79.40 | 80.11 | 74.80K |
| 2023-05-10 | 81.23 | 80.40 | ↓$0.83 (-1.02%) | 79.60 | 81.24 | 46.87K |
| 2023-05-09 | 80.17 | 80.23 | ↑$0.06 (0.07%) | 79.65 | 80.54 | 103.63K |
| 2023-05-08 | 81.40 | 80.59 | ↓$0.81 (-1.00%) | 80.27 | 81.51 | 64.90K |
| 2023-05-05 | 80.40 | 81.17 | ↑$0.77 (0.96%) | 80.34 | 81.22 | 70.26K |
| 2023-05-04 | 79.55 | 79.06 | ↓$0.49 (-0.62%) | 78.34 | 79.58 | 51.12K |
| 2023-05-03 | 80.33 | 80.14 | ↓$0.19 (-0.24%) | 80.00 | 81.39 | 42K |
| 2023-05-02 | 81.22 | 80.08 | ↓$1.14 (-1.40%) | 78.96 | 81.22 | 167.76K |
| 2023-05-01 | 81.56 | 81.63 | ↑$0.07 (0.09%) | 81.34 | 82.57 | 341.34K |
| 2023-04-28 | 80.81 | 81.60 | ↑$0.79 (0.98%) | 80.81 | 81.84 | 114.83K |
Create an account or log in to view more rows.
$SLY now I buy
$SLY just waiting to short this bad boy.
$SLY whelp. you win this round. goodluck
$SLY why is there no volume? Is that suspicious?
$SLY every dip gets bought up.
$SLY yeah we're going green today
$SLY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SLY looks like a loading
$SLY oversold
$SLY LOL