New Zealand markets close in 3 hours 45 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
78.57-0.52 (-0.66%)
At close: 04:00PM EDT
79.00 +0.43 (+0.55%)
After hours: 05:51PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202478.3378.6477.7278.5778.57467,100
07 Jun 202479.1079.5878.8179.0979.09159,600
06 Jun 202480.2580.5179.7579.9679.9697,600
05 Jun 202480.3680.5279.6780.5280.5298,000
04 Jun 202480.3780.5479.7979.8679.86112,800
03 Jun 202481.8081.8880.6280.9580.95154,300
31 May 202480.3781.2480.3681.2481.24260,400
30 May 202479.2780.1679.2780.0080.00353,200
29 May 202479.0479.1678.7478.8378.8399,100
28 May 202480.7880.9779.8180.1280.12100,600
24 May 202480.3980.4780.0480.3680.3683,800
23 May 202481.4981.4979.4579.8579.8592,800
22 May 202481.5981.8080.9781.3081.3093,900
21 May 202481.4581.8181.4581.7181.71103,100
20 May 202482.1682.5081.7281.7281.7286,000
17 May 202482.3082.5082.0382.2582.2596,000
16 May 202482.3682.5382.1782.3882.3887,300
15 May 202483.2883.3382.3582.5382.53136,500
14 May 202482.5083.0682.1082.4782.47234,900
13 May 202481.6882.2381.5081.6181.61182,300
10 May 202481.6281.6980.7581.2381.23117,400
09 May 202480.6381.5780.5181.5781.57114,600
08 May 202479.8580.6079.6980.5380.53217,200
07 May 202480.6881.0980.4980.4980.49111,600
06 May 202480.2980.6880.2180.5280.52202,000
03 May 202480.4780.7379.5179.7879.78130,200
02 May 202478.7679.2378.1279.2279.22148,600
01 May 202477.6779.3977.6777.9277.92367,200
30 Apr 202478.3978.5977.5777.5777.57139,100
29 Apr 202478.8579.3378.7979.1279.12113,400
26 Apr 202478.2579.0078.1278.5678.56110,200
25 Apr 202478.1278.2377.3478.1078.10129,400
24 Apr 202478.8579.1178.3578.9278.92129,200
23 Apr 202477.8379.5577.6979.3479.34158,700
22 Apr 202477.5778.3077.1877.8477.84177,600
19 Apr 202476.0277.3576.0277.3577.35284,100
18 Apr 202476.2977.2075.9776.3276.32218,100
17 Apr 202476.9177.1975.9676.0176.01357,700
16 Apr 202476.4476.8575.7976.3676.36202,900
15 Apr 202478.0478.5276.5776.9376.93232,600
12 Apr 202478.4778.7877.3577.6477.64191,200
11 Apr 202479.0879.2778.1378.9478.94204,000
10 Apr 202479.3279.6578.1678.6378.63185,200
09 Apr 202480.9881.5080.7781.5081.50196,700
08 Apr 202480.4881.0480.3880.8180.81143,700
05 Apr 202479.7980.3579.5380.0080.00173,200
04 Apr 202481.4381.7979.7880.0180.01225,500
03 Apr 202480.0280.8579.9780.6080.60175,000
02 Apr 202480.9981.0079.9680.3080.30215,400
01 Apr 202483.0983.0981.7781.8281.82182,800
28 Mar 202482.7083.3782.6782.9782.97270,100
27 Mar 202480.9382.7080.8982.7082.70188,200
26 Mar 202480.9581.1280.2580.2980.29155,800
25 Mar 202480.6581.2680.4580.4780.47153,900
22 Mar 202481.7982.0480.4780.4980.49164,000
21 Mar 202481.2081.9981.1981.7781.77291,800
20 Mar 202479.1381.2978.8980.8680.86287,300
19 Mar 202478.6479.5278.6479.3479.34266,600
18 Mar 202479.4779.4978.7078.9278.92119,800
18 Mar 20240.349 Dividend
15 Mar 202478.9779.9778.9779.7079.35179,100
14 Mar 202480.5980.5978.6579.3078.95164,400
13 Mar 202480.5981.3380.5180.6580.30159,600
12 Mar 202481.0181.1980.2380.6480.29129,900
11 Mar 202480.9681.5380.7681.1280.76154,900
08 Mar 202481.7282.3880.9981.2680.90183,400
07 Mar 202480.9781.5980.8781.0780.72282,800
06 Mar 202480.8480.8779.9580.3980.04259,200
05 Mar 202479.8880.9679.8880.2779.92118,600
04 Mar 202480.8581.1380.1580.3079.95259,800
01 Mar 202480.6080.8779.7780.8180.46121,400
29 Feb 202480.9381.5880.1880.6180.26171,100
28 Feb 202479.9380.5779.6180.0379.6892,200
27 Feb 202480.2380.7180.2380.4480.09147,500
26 Feb 202479.8380.3179.3979.6379.28148,500
23 Feb 202479.8480.4979.3779.9879.63342,300
22 Feb 202480.0680.1679.4579.8379.48205,500
21 Feb 202479.8280.0979.3279.8779.52180,200
20 Feb 202480.0880.7179.9280.2079.85251,100
16 Feb 202480.7981.8180.5681.0380.68204,800
15 Feb 202480.3781.9880.3781.9381.57290,700
14 Feb 202479.2879.8378.4379.5479.19219,000
13 Feb 202478.8079.1977.4678.1777.83372,700
12 Feb 202479.7081.6379.7081.3280.96238,300
09 Feb 202478.9579.6078.3179.4679.11901,500
08 Feb 202477.8078.8677.3978.7878.44910,600
07 Feb 202478.6478.6477.5077.8577.51240,000
06 Feb 202477.6878.5677.3678.3177.97331,700
05 Feb 202478.2878.2877.0877.7077.36228,500
02 Feb 202478.6879.5878.2079.1578.80271,400
01 Feb 202479.3779.7877.7579.6679.31498,800
31 Jan 202480.7881.3578.6978.7778.43328,800
30 Jan 202481.2081.6180.8881.0580.70192,900
29 Jan 202480.8681.6280.2981.6181.25493,400
26 Jan 202481.0381.5580.6280.8280.47158,900
25 Jan 202480.9781.2879.9180.7280.37173,000
24 Jan 202481.2281.2879.7479.9679.61264,100
23 Jan 202481.4781.9080.0280.4280.072,713,200
22 Jan 202479.5680.9079.5680.8080.45291,200
19 Jan 202478.4179.1177.5879.0078.65187,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...