Skip to main content
SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
80.12
+0.28 (0.35%)
Jun 27, 2025, 4:00 PM - Market closed

SLYV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202580.0680.5579.3980.1280.120.35%255,392
Jun 26, 202579.1579.9279.0479.8479.841.49%230,248
Jun 25, 202579.5179.5178.6678.6778.67-0.88%202,237
Jun 24, 202579.1779.7578.9379.3779.370.88%222,120
Jun 23, 202577.5378.6876.9078.6878.680.74%298,107
Jun 20, 202578.6578.7377.9078.1077.67-0.17%223,070
Jun 18, 202577.8778.9677.8778.2377.800.44%113,267
Jun 17, 202578.2378.6277.7977.8977.46-1.20%100,715
Jun 16, 202578.7679.3178.2878.8478.401.21%190,323
Jun 13, 202578.6278.9277.6677.9077.47-1.99%142,482
Jun 12, 202579.3579.6878.9379.4879.04-0.44%95,879
Jun 11, 202580.7780.7779.6079.8379.39-0.65%104,867
Jun 10, 202579.9780.6779.7380.3579.901.08%117,900
Jun 9, 202579.0379.9878.9579.4979.051.35%142,949
Jun 6, 202578.4278.7478.0378.4378.001.19%98,681
Jun 5, 202577.7278.0177.0477.5177.08-0.15%201,431
Jun 4, 202577.9078.1377.5777.6377.20-0.27%121,460
Jun 3, 202576.5678.0276.1677.8477.411.94%116,103
Jun 2, 202576.8576.8575.6176.3675.94-0.73%305,478
May 30, 202577.0077.2876.4576.9276.49-0.66%317,908
May 29, 202577.5077.6676.5877.4377.000.57%130,680
May 28, 202577.9078.0076.8976.9976.56-1.17%506,899
May 27, 202576.8277.9376.4177.9077.472.77%246,023
May 23, 202574.9576.0274.9575.8075.38-0.73%225,297
May 22, 202576.0776.6875.7276.3675.940.26%833,706
May 21, 202577.9677.9676.1676.1675.74-3.42%411,984
May 20, 202578.8079.2478.6378.8678.42-0.08%190,850
May 19, 202578.4079.0278.3878.9278.48-0.72%181,279
May 16, 202579.0579.7178.9279.4979.050.44%166,053
May 15, 202578.2179.1478.1379.1478.700.85%162,933
May 14, 202579.2279.2278.4278.4778.04-1.06%208,973
May 13, 202579.4479.7379.1679.3178.870.34%168,460
May 12, 202579.0079.8478.4879.0478.604.03%165,130
May 9, 202576.1076.3775.6075.9875.560.07%226,013
May 8, 202575.0076.4974.9375.9375.512.40%234,696
May 7, 202574.5074.7373.7374.1573.74-0.07%518,216
May 6, 202574.0974.7173.5974.2073.79-0.75%172,558
May 5, 202574.8075.3874.5274.7674.35-0.85%143,859
May 2, 202574.8075.6674.5575.4074.981.96%139,715
May 1, 202573.8974.6973.7173.9573.540.45%168,324
Apr 30, 202573.1773.9372.2173.6273.21-0.86%151,915
Apr 29, 202573.5174.4573.1074.2673.850.61%108,719
Apr 28, 202573.5374.1772.9773.8173.400.49%165,045
Apr 25, 202573.0873.4872.5173.4573.04-0.04%176,846
Apr 24, 202572.2273.6571.7573.4873.072.08%319,719
Apr 23, 202573.1574.3271.7871.9871.580.95%180,084
Apr 22, 202570.3671.4170.0071.3070.902.50%383,367
Apr 21, 202570.0370.0368.7669.5669.17-1.58%246,450
Apr 17, 202570.0570.9369.9170.6870.291.25%255,899
Apr 16, 202570.2270.6769.0669.8169.42-0.85%758,145