SPDR® S&P 600 Small Cap Value ETF (SLYV) Historical Stock Data
91.59 ↓0.08 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLYV is up 0.08% a day on average. There have been 14 days where SPDR® S&P 600 Small Cap Value ETF closed green and 16 days where SLYV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 91.65 | 91.59 | ↓$0.06 (-0.07%) | 91.56 | 92.27 | 78.67K |
| 2025-12-04 | 91.80 | 91.67 | ↓$0.13 (-0.14%) | 91.45 | 92.11 | 111.26K |
| 2025-12-03 | 90.98 | 91.99 | ↑$1.01 (1.11%) | 90.91 | 92.14 | 144.08K |
| 2025-12-02 | 91.05 | 90.72 | ↓$0.33 (-0.36%) | 90.31 | 91.05 | 110.05K |
| 2025-12-01 | 89.99 | 90.57 | ↑$0.58 (0.64%) | 89.91 | 91.13 | 112.65K |
| 2025-11-28 | 90.86 | 90.75 | ↓$0.11 (-0.12%) | 90.61 | 90.93 | 85.32K |
| 2025-11-26 | 90.22 | 90.75 | ↑$0.53 (0.59%) | 90.17 | 91.70 | 216.95K |
| 2025-11-25 | 88.29 | 90.23 | ↑$1.94 (2.20%) | 88.29 | 90.53 | 211.23K |
| 2025-11-24 | 86.76 | 87.87 | ↑$1.11 (1.28%) | 86.71 | 88.02 | 145.28K |
| 2025-11-21 | 84.42 | 86.70 | ↑$2.28 (2.70%) | 84.42 | 87.20 | 152.54K |
| 2025-11-20 | 86.99 | 83.97 | ↓$3.02 (-3.47%) | 83.90 | 87.08 | 129.68K |
| 2025-11-19 | 86.26 | 85.90 | ↓$0.36 (-0.42%) | 85.54 | 86.81 | 133.22K |
| 2025-11-18 | 85.69 | 86.08 | ↑$0.39 (0.46%) | 85.29 | 86.70 | 152.48K |
| 2025-11-17 | 88.01 | 86.28 | ↓$1.73 (-1.97%) | 86.06 | 88.53 | 108.15K |
| 2025-11-14 | 87.33 | 88.32 | ↑$0.99 (1.13%) | 87.28 | 88.65 | 131.97K |
| 2025-11-13 | 89.69 | 88.32 | ↓$1.37 (-1.53%) | 87.95 | 90.12 | 154.78K |
| 2025-11-12 | 90.24 | 90.13 | ↓$0.11 (-0.12%) | 90.13 | 91.15 | 136.63K |
| 2025-11-11 | 89.54 | 90.07 | ↑$0.53 (0.59%) | 89.54 | 90.35 | 141.51K |
| 2025-11-10 | 89.55 | 89.65 | ↑$0.10 (0.11%) | 89.05 | 90.10 | 166.96K |
| 2025-11-07 | 87.11 | 88.50 | ↑$1.39 (1.60%) | 86.98 | 88.52 | 194.49K |
| 2025-11-06 | 88.85 | 87.52 | ↓$1.33 (-1.50%) | 87.48 | 88.99 | 158.82K |
| 2025-11-05 | 87.79 | 89.05 | ↑$1.26 (1.44%) | 87.69 | 89.48 | 167.90K |
| 2025-11-04 | 87.11 | 87.44 | ↑$0.33 (0.38%) | 87.11 | 88.02 | 180.62K |
| 2025-11-03 | 88.51 | 88.45 | ↓$0.06 (-0.07%) | 87.18 | 88.51 | 332.71K |
| 2025-10-31 | 88.05 | 88.34 | ↑$0.29 (0.33%) | 87.56 | 88.52 | 174.95K |
| 2025-10-30 | 88.47 | 88.16 | ↓$0.31 (-0.35%) | 88.10 | 89.33 | 186.31K |
| 2025-10-29 | 90.05 | 89.18 | ↓$0.87 (-0.97%) | 88.42 | 90.59 | 275.39K |
| 2025-10-28 | 90.33 | 90.19 | ↓$0.14 (-0.15%) | 89.69 | 90.48 | 158.38K |
| 2025-10-27 | 91.45 | 90.60 | ↓$0.85 (-0.93%) | 90.31 | 91.45 | 107.86K |
| 2025-10-24 | 90.95 | 90.88 | ↓$0.07 (-0.08%) | 90.83 | 91.37 | 121.62K |
Create an account or log in to view more rows.
$SLYV When in doubt...
$SLYV FYI - leaning bullish
$SLYV This was indeed a beautiful day.
$SLYV green is good
$SLYV very nice
$SLYV come on I wana jump up and down
$SLYV is it time?
$SLYV Love this stock.
Light taps
$SLYV buying all the dips.
$SLYV breaking out of this wedge sooner than later