SPDR® S&P 600 Small Cap Growth ETF (SLYG) Historical Stock Data
81.26 ↓1.01 (-1.23%)
As of April 17, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, SLYG is down -0.24% a day on average. There have been 12 days where SPDR® S&P 600 Small Cap Growth ETF closed green and 18 days where SLYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 82.85 | 81.26 | ↓$1.59 (-1.92%) | 81.26 | 82.85 | 131.78K |
| 2024-04-16 | 82.17 | 82.27 | ↑$0.10 (0.12%) | 81.51 | 82.55 | 239.23K |
| 2024-04-15 | 83.82 | 82.27 | ↓$1.55 (-1.85%) | 82.25 | 84.03 | 108.09K |
| 2024-04-12 | 84.10 | 83.28 | ↓$0.82 (-0.98%) | 82.98 | 84.40 | 113.87K |
| 2024-04-11 | 84.46 | 84.53 | ↑$0.07 (0.08%) | 83.77 | 84.59 | 102.03K |
| 2024-04-10 | 84.61 | 83.99 | ↓$0.62 (-0.73%) | 83.62 | 84.88 | 130.77K |
| 2024-04-09 | 86.52 | 86.33 | ↓$0.19 (-0.22%) | 85.55 | 86.69 | 97.84K |
| 2024-04-08 | 86.27 | 86.16 | ↓$0.11 (-0.13%) | 85.82 | 86.39 | 82.28K |
| 2024-04-05 | 85.14 | 85.80 | ↑$0.66 (0.78%) | 85.05 | 86.06 | 91.50K |
| 2024-04-04 | 86.70 | 85.23 | ↓$1.47 (-1.70%) | 84.96 | 86.90 | 98.50K |
| 2024-04-03 | 84.97 | 85.87 | ↑$0.90 (1.06%) | 84.97 | 86.08 | 162.70K |
| 2024-04-02 | 85.97 | 85.21 | ↓$0.76 (-0.88%) | 84.65 | 85.97 | 170.82K |
| 2024-04-01 | 87.43 | 86.70 | ↓$0.73 (-0.83%) | 86.53 | 87.43 | 211.01K |
| 2024-03-28 | 86.94 | 87.23 | ↑$0.29 (0.33%) | 86.88 | 87.79 | 315.53K |
| 2024-03-27 | 85.73 | 86.76 | ↑$1.03 (1.20%) | 85.65 | 86.76 | 93.53K |
| 2024-03-26 | 85.63 | 85.11 | ↓$0.52 (-0.61%) | 85.04 | 85.73 | 406.12K |
| 2024-03-25 | 85.68 | 85.10 | ↓$0.58 (-0.68%) | 85.10 | 85.95 | 111.29K |
| 2024-03-22 | 86.28 | 85.47 | ↓$0.81 (-0.94%) | 85.47 | 86.49 | 105.18K |
| 2024-03-21 | 85.87 | 86.30 | ↑$0.43 (0.50%) | 85.76 | 86.58 | 200.61K |
| 2024-03-20 | 83.94 | 85.20 | ↑$1.26 (1.50%) | 83.73 | 85.65 | 275.28K |
| 2024-03-19 | 83.17 | 84.12 | ↑$0.95 (1.14%) | 83.17 | 84.32 | 149.36K |
| 2024-03-18 | 83.81 | 83.47 | ↓$0.34 (-0.41%) | 83.33 | 83.99 | 667.78K |
| 2024-03-15 | 83.23 | 83.83 | ↑$0.60 (0.72%) | 83.23 | 83.94 | 98.17K |
| 2024-03-14 | 84.50 | 83.55 | ↓$0.95 (-1.12%) | 82.90 | 84.50 | 123.08K |
| 2024-03-13 | 84.41 | 84.60 | ↑$0.19 (0.23%) | 84.30 | 84.92 | 144.04K |
| 2024-03-12 | 84.47 | 84.38 | ↓$0.09 (-0.11%) | 83.89 | 84.65 | 205.77K |
| 2024-03-11 | 84.69 | 84.43 | ↓$0.26 (-0.31%) | 84.02 | 84.97 | 190.89K |
| 2024-03-08 | 85.89 | 85.00 | ↓$0.89 (-1.04%) | 84.83 | 86.41 | 171.26K |
| 2024-03-07 | 85.34 | 85.34 | ↑$0.00 (0.00%) | 85.29 | 85.90 | 579.96K |
| 2024-03-06 | 85.07 | 84.68 | ↓$0.39 (-0.46%) | 84.46 | 85.09 | 232.29K |
Create an account or log in to view more rows.
$SLYG the FOMO will be epic
$SLYG lfg!!! So much movement ! Buy n hodl!
$SLYG go to the bathroom
come back to green! I like it!
$SLYG I still don’t wanna buy it
$SLYG they don’t want us to shine… But we gon shine…
$SLYG bear trap dude
$SLYG bounce back baby
$SLYG the FOMO will be epic
$SLYG Good morning gang!
$SLYG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol