SPDR S&P 600 Small Cap Va... (SLYV)
AMEX: SLYV
· Real-Time Price · USD
88.03
3.61 (4.28%)
At close: Aug 22, 2025, 3:59 PM
87.85
-0.20%
After-hours: Aug 22, 2025, 07:52 PM EDT
SLYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 84.96 | 88.20 | 84.94 | 88.00 | 88.00 | 4.24% | 321,958 |
| Aug 21, 2025 | 84.14 | 84.61 | 83.80 | 84.42 | 84.42 | -0.21% | 206,048 |
| Aug 20, 2025 | 85.06 | 85.26 | 84.32 | 84.60 | 84.60 | -0.81% | 262,715 |
| Aug 19, 2025 | 84.96 | 85.95 | 84.86 | 85.29 | 85.29 | 0.51% | 153,605 |
| Aug 18, 2025 | 84.70 | 85.05 | 84.64 | 84.86 | 84.86 | 0.09% | 143,900 |
| Aug 15, 2025 | 85.53 | 85.65 | 84.50 | 84.78 | 84.78 | -0.70% | 186,838 |
| Aug 14, 2025 | 85.34 | 85.46 | 84.56 | 85.38 | 85.38 | -1.05% | 276,300 |
| Aug 13, 2025 | 84.55 | 86.48 | 84.51 | 86.29 | 86.29 | 2.54% | 348,700 |
| Aug 12, 2025 | 82.05 | 84.20 | 82.05 | 84.15 | 84.15 | 3.37% | 463,006 |
| Aug 11, 2025 | 81.86 | 82.26 | 81.17 | 81.41 | 81.41 | -0.37% | 214,000 |
| Aug 8, 2025 | 81.80 | 82.05 | 81.29 | 81.71 | 81.71 | 0.59% | 261,017 |
| Aug 7, 2025 | 82.16 | 82.24 | 80.83 | 81.23 | 81.23 | -0.01% | 438,837 |
| Aug 6, 2025 | 81.49 | 81.50 | 81.08 | 81.24 | 81.24 | 0.05% | 525,200 |
| Aug 5, 2025 | 81.00 | 81.32 | 80.12 | 81.20 | 81.20 | 0.56% | 348,859 |
| Aug 4, 2025 | 79.96 | 80.80 | 79.77 | 80.75 | 80.75 | 1.71% | 248,200 |
| Aug 1, 2025 | 80.02 | 80.04 | 78.56 | 79.39 | 79.39 | -1.83% | 205,241 |
| Jul 31, 2025 | 81.39 | 81.52 | 80.53 | 80.87 | 80.87 | -0.93% | 279,961 |
| Jul 30, 2025 | 83.00 | 83.09 | 81.18 | 81.63 | 81.63 | -1.33% | 281,486 |
| Jul 29, 2025 | 83.58 | 83.60 | 82.56 | 82.73 | 82.73 | -0.53% | 178,800 |
| Jul 28, 2025 | 83.55 | 83.59 | 82.97 | 83.17 | 83.17 | -0.42% | 346,421 |