SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
88.43
+1.06 (1.21%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SLYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.52 | 88.49 | 87.50 | 88.43 | 88.43 | 1.21% | 108,125 |
| Sep 25, 2025 | 87.48 | 87.70 | 87.07 | 87.37 | 87.37 | -0.91% | 149,042 |
| Sep 24, 2025 | 88.81 | 89.24 | 88.14 | 88.17 | 88.17 | -0.66% | 287,466 |
| Sep 23, 2025 | 89.21 | 90.17 | 88.69 | 88.76 | 88.76 | -0.28% | 92,682 |
| Sep 22, 2025 | 88.89 | 89.20 | 88.50 | 89.01 | 89.01 | -0.34% | 151,913 |
| Sep 19, 2025 | 90.60 | 90.60 | 89.16 | 89.31 | 88.86 | -1.19% | 109,508 |
| Sep 18, 2025 | 89.32 | 90.61 | 89.08 | 90.39 | 89.93 | 2.08% | 122,562 |
| Sep 17, 2025 | 88.68 | 90.88 | 88.04 | 88.55 | 88.10 | -0.01% | 243,543 |
| Sep 16, 2025 | 88.76 | 88.78 | 88.03 | 88.56 | 88.11 | -0.28% | 163,001 |
| Sep 15, 2025 | 88.98 | 89.22 | 88.62 | 88.81 | 88.36 | 0.23% | 589,562 |
| Sep 12, 2025 | 89.47 | 89.49 | 88.59 | 88.61 | 88.16 | -1.34% | 102,028 |
| Sep 11, 2025 | 88.29 | 89.81 | 88.19 | 89.81 | 89.35 | 2.21% | 126,150 |
| Sep 10, 2025 | 88.09 | 88.39 | 87.62 | 87.87 | 87.42 | -0.20% | 142,561 |
| Sep 9, 2025 | 88.74 | 88.74 | 87.88 | 88.05 | 87.60 | -0.98% | 136,990 |
| Sep 8, 2025 | 89.29 | 89.29 | 88.04 | 88.92 | 88.47 | -0.27% | 145,360 |
| Sep 5, 2025 | 89.00 | 89.94 | 88.38 | 89.16 | 88.71 | 0.55% | 151,736 |
| Sep 4, 2025 | 87.39 | 88.67 | 87.22 | 88.67 | 88.22 | 1.84% | 142,040 |
| Sep 3, 2025 | 86.87 | 87.57 | 86.61 | 87.07 | 86.63 | -0.05% | 137,279 |
| Sep 2, 2025 | 86.79 | 87.23 | 86.42 | 87.11 | 86.67 | -0.83% | 407,322 |
| Aug 29, 2025 | 88.15 | 88.42 | 87.61 | 87.84 | 87.39 | -0.28% | 128,001 |
| Aug 28, 2025 | 88.51 | 88.61 | 87.49 | 88.09 | 87.64 | -0.14% | 152,156 |
| Aug 27, 2025 | 87.44 | 88.33 | 87.44 | 88.21 | 87.76 | 0.86% | 161,249 |
| Aug 26, 2025 | 87.37 | 87.92 | 87.26 | 87.46 | 87.01 | 0.05% | 112,483 |
| Aug 25, 2025 | 87.68 | 87.82 | 87.37 | 87.42 | 86.98 | -0.66% | 707,254 |
| Aug 22, 2025 | 84.96 | 88.20 | 84.94 | 88.00 | 87.55 | 4.24% | 322,010 |
| Aug 21, 2025 | 84.14 | 84.61 | 83.80 | 84.42 | 83.99 | -0.21% | 206,048 |
| Aug 20, 2025 | 85.06 | 85.26 | 84.32 | 84.60 | 84.17 | -0.81% | 262,715 |
| Aug 19, 2025 | 84.96 | 85.95 | 84.86 | 85.29 | 84.86 | 0.51% | 153,605 |
| Aug 18, 2025 | 84.70 | 85.05 | 84.64 | 84.86 | 84.43 | 0.09% | 143,877 |
| Aug 15, 2025 | 85.53 | 85.65 | 84.50 | 84.78 | 84.35 | -0.70% | 186,838 |
| Aug 14, 2025 | 85.34 | 85.46 | 84.56 | 85.38 | 84.95 | -1.05% | 276,254 |
| Aug 13, 2025 | 84.55 | 86.48 | 84.51 | 86.29 | 85.85 | 2.54% | 348,662 |
| Aug 12, 2025 | 82.05 | 84.20 | 82.05 | 84.15 | 83.72 | 3.37% | 463,006 |
| Aug 11, 2025 | 81.86 | 82.26 | 81.17 | 81.41 | 81.00 | -0.37% | 213,992 |
| Aug 8, 2025 | 81.80 | 82.05 | 81.29 | 81.71 | 81.29 | 0.59% | 261,017 |
| Aug 7, 2025 | 82.16 | 82.24 | 80.83 | 81.23 | 80.82 | -0.01% | 438,837 |
| Aug 6, 2025 | 81.49 | 81.50 | 81.08 | 81.24 | 80.83 | 0.05% | 525,163 |
| Aug 5, 2025 | 81.00 | 81.32 | 80.12 | 81.20 | 80.79 | 0.56% | 348,859 |
| Aug 4, 2025 | 79.96 | 80.80 | 79.77 | 80.75 | 80.34 | 1.71% | 248,177 |
| Aug 1, 2025 | 80.02 | 80.04 | 78.56 | 79.39 | 78.99 | -1.83% | 205,241 |
| Jul 31, 2025 | 81.39 | 81.52 | 80.53 | 80.87 | 80.46 | -0.93% | 279,961 |
| Jul 30, 2025 | 83.00 | 83.09 | 81.18 | 81.63 | 81.21 | -1.33% | 281,486 |
| Jul 29, 2025 | 83.58 | 83.60 | 82.56 | 82.73 | 82.31 | -0.53% | 178,759 |
| Jul 28, 2025 | 83.55 | 83.59 | 82.97 | 83.17 | 82.75 | -0.42% | 346,421 |
| Jul 25, 2025 | 83.28 | 83.52 | 82.52 | 83.52 | 83.09 | 0.60% | 167,850 |
| Jul 24, 2025 | 84.16 | 84.16 | 82.94 | 83.02 | 82.60 | -1.64% | 357,475 |
| Jul 23, 2025 | 83.94 | 84.48 | 83.62 | 84.40 | 83.97 | 1.13% | 279,927 |
| Jul 22, 2025 | 82.39 | 83.68 | 82.39 | 83.46 | 83.04 | 1.68% | 267,092 |
| Jul 21, 2025 | 82.51 | 83.01 | 82.07 | 82.08 | 81.66 | 0.02% | 315,199 |
| Jul 18, 2025 | 83.16 | 83.16 | 81.91 | 82.06 | 81.64 | -0.83% | 417,098 |