SPDR® S&P 600 Small Cap Value ETF (SLYV) Historical Stock Data
78.06 ↓0.86 (-1.10%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SLYV is down -0.01% a day on average. There have been 16 days where SPDR® S&P 600 Small Cap Value ETF closed green and 14 days where SLYV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 78.85 | 78.92 | ↑$0.07 (0.09%) | 78.35 | 79.10 | 129.24K |
| 2024-04-23 | 77.83 | 79.34 | ↑$1.51 (1.94%) | 77.69 | 79.55 | 158.66K |
| 2024-04-22 | 77.57 | 77.84 | ↑$0.27 (0.35%) | 77.18 | 78.30 | 177.63K |
| 2024-04-19 | 76.02 | 77.35 | ↑$1.33 (1.75%) | 76.02 | 77.35 | 284.14K |
| 2024-04-18 | 76.29 | 76.32 | ↑$0.03 (0.04%) | 75.98 | 77.20 | 218.07K |
| 2024-04-17 | 76.91 | 76.01 | ↓$0.90 (-1.17%) | 75.96 | 77.19 | 357.75K |
| 2024-04-16 | 76.44 | 76.36 | ↓$0.08 (-0.10%) | 75.85 | 76.85 | 202.93K |
| 2024-04-15 | 78.04 | 76.93 | ↓$1.11 (-1.42%) | 76.58 | 78.52 | 232.65K |
| 2024-04-12 | 78.47 | 77.64 | ↓$0.83 (-1.06%) | 77.35 | 78.78 | 191.23K |
| 2024-04-11 | 79.08 | 78.94 | ↓$0.14 (-0.18%) | 78.13 | 79.27 | 204.01K |
| 2024-04-10 | 79.32 | 78.63 | ↓$0.69 (-0.87%) | 78.16 | 79.60 | 185.19K |
| 2024-04-09 | 80.98 | 81.50 | ↑$0.52 (0.64%) | 80.77 | 81.50 | 196.67K |
| 2024-04-08 | 80.48 | 80.81 | ↑$0.33 (0.41%) | 80.38 | 81.04 | 143.65K |
| 2024-04-05 | 79.79 | 80.00 | ↑$0.21 (0.26%) | 79.53 | 80.35 | 173.18K |
| 2024-04-04 | 81.43 | 80.01 | ↓$1.42 (-1.74%) | 79.78 | 81.79 | 225.51K |
| 2024-04-03 | 80.02 | 80.60 | ↑$0.58 (0.72%) | 79.97 | 80.85 | 174.97K |
| 2024-04-02 | 80.99 | 80.30 | ↓$0.69 (-0.85%) | 79.96 | 81.00 | 215.43K |
| 2024-04-01 | 83.09 | 81.82 | ↓$1.27 (-1.53%) | 81.77 | 83.09 | 182.73K |
| 2024-03-28 | 82.70 | 82.97 | ↑$0.27 (0.33%) | 82.67 | 83.36 | 270.08K |
| 2024-03-27 | 80.93 | 82.70 | ↑$1.77 (2.19%) | 80.89 | 82.70 | 188.15K |
| 2024-03-26 | 80.95 | 80.29 | ↓$0.66 (-0.82%) | 80.25 | 81.12 | 155.82K |
| 2024-03-25 | 80.65 | 80.47 | ↓$0.18 (-0.22%) | 80.45 | 81.25 | 153.94K |
| 2024-03-22 | 81.79 | 80.49 | ↓$1.30 (-1.59%) | 80.47 | 82.04 | 164.05K |
| 2024-03-21 | 81.20 | 81.77 | ↑$0.57 (0.70%) | 81.19 | 81.99 | 291.78K |
| 2024-03-20 | 79.13 | 80.86 | ↑$1.73 (2.19%) | 78.89 | 81.28 | 287.29K |
| 2024-03-19 | 78.64 | 79.34 | ↑$0.70 (0.89%) | 78.64 | 79.52 | 266.65K |
| 2024-03-18 | 79.47 | 78.92 | ↓$0.55 (-0.69%) | 78.74 | 79.49 | 119.79K |
| 2024-03-15 | 78.97 | 79.70 | ↑$0.73 (0.92%) | 78.97 | 79.97 | 179.09K |
| 2024-03-14 | 80.59 | 79.30 | ↓$1.29 (-1.60%) | 78.65 | 80.59 | 164.39K |
| 2024-03-13 | 80.59 | 80.65 | ↑$0.06 (0.07%) | 80.51 | 81.33 | 159.65K |
Create an account or log in to view more rows.
$SLYV Don't hold!!! Buy it
$SLYV lets see if it can hold the line
$SLYV upupup!
$SLYV volume is almost nonexistent
$SLYV who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SLYV Spike it!
$SLYV hope everyone has a good weekend
$SLYV Holding
$SLYV R-E-L-A-X Green is coming
$SLYV There is nothing wrong with a decent pullback