SLYG
State Street SPDR S&P 600 Small Cap Growth ETF
stockNYSEETF
At CloseNov 13, 2026 3:59:49 PM EST
110.09USD-0.127%(-0.14)71,619
After-hoursNov 13, 2026 4:10:30 PM EST
110.18USD+0.082%(+0.09)
SLYG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 110.56 | 110.65 | 109.09 | 110.18 | -0.045% | 71,619 | 0.000% |
| 2026-11-12 | 110.98 | 111.66 | 110.04 | 110.23 | -1.236% | 115,948 | -0.045% |
| 2026-11-11 | 111.49 | 111.74 | 110.89 | 111.61 | +0.977% | 153,516 | -1.281% |
| 2026-11-10 | 110.24 | 110.86 | 109.73 | 110.53 | -0.477% | 177,208 | -0.317% |
| 2026-11-09 | 109.13 | 111.58 | 109.08 | 111.06 | +3.187% | 202,643 | -0.792% |
| 2026-11-06 | 107.10 | 108.03 | 106.62 | 107.63 | +0.598% | 162,711 | +2.369% |
| 2026-11-05 | 111.27 | 111.67 | 106.57 | 106.99 | -4.199% | 349,540 | +2.982% |
| 2026-11-04 | 112.08 | 112.68 | 110.85 | 111.68 | +0.995% | 124,549 | -1.343% |
| 2026-11-03 | 110.72 | 111.72 | 110.35 | 110.58 | +0.263% | 121,054 | -0.362% |
| 2026-11-02 | 110.71 | 111.73 | 110.19 | 110.29 | +0.483% | 272,484 | -0.100% |
| 2026-10-30 | 110.91 | 110.91 | 108.88 | 109.76 | -1.569% | 118,067 | +0.383% |
| 2026-10-29 | 110.31 | 111.75 | 110.24 | 111.51 | +1.836% | 135,391 | -1.193% |
| 2026-10-28 | 109.23 | 109.58 | 108.77 | 109.50 | +0.403% | 122,858 | +0.621% |
| 2026-10-27 | 108.77 | 109.25 | 108.25 | 109.06 | +0.627% | 135,294 | +1.027% |
| 2026-10-26 | 107.96 | 109.03 | 107.85 | 108.38 | +0.734% | 174,982 | +1.661% |
| 2026-10-23 | 107.38 | 107.89 | 106.85 | 107.59 | -0.370% | 135,055 | +2.407% |
| 2026-10-22 | 107.35 | 108.15 | 107.28 | 107.99 | -0.157% | 152,593 | +2.028% |
| 2026-10-21 | 108.45 | 108.56 | 107.69 | 108.16 | +0.269% | 156,846 | +1.868% |
| 2026-10-20 | 106.59 | 108.40 | 106.55 | 107.87 | +1.315% | 184,062 | +2.141% |
| 2026-10-19 | 106.67 | 107.05 | 106.25 | 106.47 | +0.301% | 269,825 | +3.485% |
| 2026-10-16 | 107.78 | 108.01 | 105.81 | 106.15 | -1.274% | 1,332,462 | +3.797% |
| 2026-10-15 | 106.51 | 107.56 | 105.97 | 107.52 | +1.129% | 123,224 | +2.474% |
| 2026-10-14 | 107.00 | 107.47 | 105.72 | 106.32 | -1.619% | 152,163 | +3.631% |
| 2026-10-13 | 108.31 | 108.57 | 107.32 | 108.07 | -0.240% | 186,985 | +1.952% |
| 2026-10-12 | 108.42 | 108.70 | 108.28 | 108.33 | -0.221% | 101,027 | +1.708% |
| 2026-10-09 | 108.19 | 108.77 | 107.81 | 108.57 | +0.696% | 201,127 | +1.483% |
| 2026-10-08 | 107.33 | 107.95 | 106.75 | 107.82 | -0.074% | 149,114 | +2.189% |
| 2026-10-07 | 108.16 | 108.58 | 107.53 | 107.90 | -1.353% | 119,023 | +2.113% |
| 2026-10-06 | 109.95 | 110.00 | 109.13 | 109.38 | -0.046% | 143,791 | +0.731% |
| 2026-10-05 | 109.04 | 110.04 | 108.09 | 109.43 | +0.376% | 143,857 | +0.685% |
| 2026-10-02 | 108.81 | 109.60 | 108.61 | 109.02 | +1.442% | 137,129 | +1.064% |
| 2026-10-01 | 106.76 | 108.05 | 106.22 | 107.47 | +0.467% | 176,500 | +2.522% |
| 2026-09-30 | 108.20 | 108.20 | 106.97 | 106.97 | -0.650% | 135,043 | +3.001% |
| 2026-09-29 | 108.14 | 108.29 | 107.06 | 107.67 | -0.407% | 117,338 | +2.331% |
| 2026-09-28 | 108.07 | 108.50 | 107.29 | 108.11 | -0.470% | 170,679 | +1.915% |
| 2026-09-25 | 108.75 | 109.01 | 107.98 | 108.62 | +0.277% | 92,814 | +1.436% |
| 2026-09-24 | 108.18 | 108.58 | 107.42 | 108.32 | -0.221% | 102,697 | +1.717% |
| 2026-09-23 | 109.31 | 109.31 | 108.37 | 108.56 | -1.039% | 137,985 | +1.492% |
| 2026-09-22 | 110.29 | 110.38 | 109.36 | 109.70 | +0.238% | 100,370 | +0.438% |
| 2026-09-21 | 109.67 | 109.74 | 109.09 | 109.44 | +0.330% | 97,371 | +0.676% |
| 2026-09-18 | 109.24 | 109.24 | 108.54 | 109.08 | -0.174% | 130,187 | +1.008% |
| 2026-09-17 | 110.61 | 110.62 | 109.27 | 109.27 | +0.092% | 75,175 | +0.833% |
| 2026-09-16 | 109.55 | 110.40 | 108.26 | 109.17 | 0.000% | 119,228 | +0.925% |
| 2026-09-15 | 110.04 | 110.18 | 108.88 | 109.17 | -0.854% | 238,527 | +0.925% |
| 2026-09-14 | 110.36 | 110.84 | 109.97 | 110.11 | -0.936% | 98,486 | +0.064% |
| 2026-09-11 | 111.86 | 112.00 | 111.10 | 111.15 | +0.534% | 132,277 | -0.873% |
| 2026-09-10 | 110.75 | 111.44 | 110.39 | 110.56 | -0.994% | 81,162 | -0.344% |
| 2026-09-09 | 112.56 | 112.86 | 111.50 | 111.67 | -1.334% | 91,777 | -1.334% |
| 2026-09-08 | 113.39 | 113.70 | 113.11 | 113.18 | -0.449% | 95,805 | -2.651% |
| 2026-09-04 | 113.00 | 113.82 | 113.00 | 113.69 | +0.106% | 99,424 | -3.087% |
| 2026-09-03 | 113.60 | 113.78 | 112.86 | 113.57 | +0.620% | 113,223 | -2.985% |
| 2026-09-02 | 112.12 | 113.10 | 112.12 | 112.87 | +0.831% | 144,575 | -2.383% |
| 2026-09-01 | 112.44 | 112.87 | 111.75 | 111.94 | -1.131% | 120,333 | -1.572% |
| 2026-08-31 | 114.06 | 114.06 | 112.89 | 113.22 | -0.797% | 121,468 | -2.685% |
| 2026-08-28 | 115.75 | 115.75 | 114.05 | 114.13 | -1.212% | 136,555 | -3.461% |
| 2026-08-27 | 115.61 | 115.81 | 115.15 | 115.53 | -0.147% | 206,822 | -4.631% |
| 2026-08-26 | 115.63 | 116.05 | 115.38 | 115.70 | +0.052% | 112,448 | -4.771% |
| 2026-08-25 | 116.34 | 116.34 | 115.36 | 115.64 | -0.052% | 106,662 | -4.722% |
| 2026-08-24 | 115.86 | 115.96 | 115.37 | 115.70 | -0.267% | 133,426 | -4.771% |
| 2026-08-21 | 115.95 | 116.19 | 115.45 | 116.01 | +0.563% | 63,017 | -5.025% |
| 2026-08-20 | 115.92 | 116.32 | 115.30 | 115.36 | -1.275% | 95,696 | -4.490% |
| 2026-08-19 | 117.94 | 117.94 | 116.74 | 116.85 | -0.051% | 94,958 | -5.708% |
| 2026-08-18 | 118.32 | 118.32 | 116.86 | 116.91 | -1.707% | 74,888 | -5.757% |
| 2026-08-17 | 118.82 | 119.19 | 118.72 | 118.94 | -0.159% | 55,441 | -7.365% |
| 2026-08-14 | 118.21 | 119.21 | 118.21 | 119.13 | +0.659% | 101,534 | -7.513% |
| 2026-08-13 | 118.89 | 119.00 | 118.16 | 118.35 | +0.051% | 86,701 | -6.903% |
| 2026-08-12 | 118.50 | 118.74 | 117.65 | 118.29 | +0.527% | 90,111 | -6.856% |
| 2026-08-11 | 117.72 | 118.39 | 117.67 | 117.67 | +0.196% | 113,286 | -6.365% |
| 2026-08-10 | 117.83 | 118.10 | 117.32 | 117.44 | -0.542% | 120,582 | -6.182% |
| 2026-08-07 | 118.13 | 118.41 | 117.69 | 118.08 | +0.571% | 391,406 | -6.690% |
| 2026-08-06 | 118.30 | 118.78 | 117.36 | 117.41 | -0.895% | 104,094 | -6.158% |
| 2026-08-05 | 119.48 | 119.78 | 118.43 | 118.47 | -0.862% | 83,694 | -6.998% |
| 2026-08-04 | 117.89 | 119.84 | 117.69 | 119.50 | +1.858% | 210,205 | -7.799% |
| 2026-08-03 | 115.64 | 117.45 | 115.64 | 117.32 | +1.823% | 152,729 | -6.086% |
| 2026-07-31 | 115.97 | 116.08 | 114.17 | 115.22 | -0.257% | 85,217 | -4.374% |
| 2026-07-30 | 115.17 | 115.64 | 114.20 | 115.52 | +1.688% | 97,839 | -4.620% |
| 2026-07-29 | 115.15 | 115.52 | 113.45 | 113.60 | -1.628% | 116,015 | -3.011% |
| 2026-07-28 | 115.24 | 115.56 | 114.27 | 115.48 | +0.295% | 66,949 | -4.590% |
| 2026-07-27 | 115.22 | 116.05 | 114.35 | 115.14 | +0.682% | 81,548 | -4.308% |
| 2026-07-24 | 115.16 | 115.32 | 114.11 | 114.36 | -0.192% | 64,319 | -3.655% |
| 2026-07-23 | 113.70 | 114.71 | 113.70 | 114.58 | -0.244% | 104,860 | -3.840% |
| 2026-07-22 | 115.48 | 115.72 | 114.70 | 114.86 | -0.940% | 91,313 | -4.075% |
| 2026-07-21 | 115.14 | 116.06 | 114.70 | 115.95 | +1.160% | 96,783 | -4.976% |
| 2026-07-20 | 115.69 | 116.06 | 114.62 | 114.62 | -0.573% | 104,044 | -3.874% |
| 2026-07-17 | 114.66 | 116.08 | 114.43 | 115.28 | -0.672% | 160,272 | -4.424% |
| 2026-07-16 | 115.46 | 117.08 | 115.46 | 116.06 | -0.086% | 111,231 | -5.066% |
| 2026-07-15 | 115.96 | 116.59 | 115.64 | 116.16 | +0.480% | 107,152 | -5.148% |
| 2026-07-14 | 116.07 | 116.22 | 115.33 | 115.61 | +0.378% | 80,724 | -4.693% |
| 2026-07-13 | 115.92 | 116.15 | 114.90 | 115.17 | -0.980% | 94,523 | -4.333% |
| 2026-07-10 | 116.67 | 116.86 | 115.75 | 116.31 | -0.317% | 124,671 | -5.270% |
| 2026-07-09 | 116.12 | 117.05 | 116.12 | 116.68 | +1.197% | 91,313 | -5.571% |
| 2026-07-08 | 115.82 | 116.00 | 114.66 | 115.30 | -1.200% | 104,516 | -4.441% |
| 2026-07-07 | 117.79 | 117.79 | 116.25 | 116.70 | -1.236% | 93,232 | -5.587% |
| 2026-07-06 | 117.56 | 118.53 | 117.56 | 118.16 | +0.665% | 101,492 | -6.754% |
| 2026-07-02 | 118.69 | 119.00 | 116.31 | 117.38 | -0.694% | 179,184 | -6.134% |
| 2026-07-01 | 119.00 | 119.82 | 118.15 | 118.20 | -0.781% | 190,351 | -6.785% |
| 2026-06-30 | 118.12 | 119.33 | 117.81 | 119.13 | +1.000% | 431,312 | -7.513% |
| 2026-06-29 | 117.63 | 118.00 | 116.55 | 117.95 | +0.281% | 155,144 | -6.588% |
| 2026-06-26 | 116.30 | 117.89 | 116.17 | 117.62 | +0.599% | 161,779 | -6.325% |
| 2026-06-25 | 116.08 | 117.79 | 116.08 | 116.92 | +1.423% | 177,781 | -5.765% |
| 2026-06-24 | 114.12 | 116.28 | 114.12 | 115.28 | +1.274% | 136,759 | -4.424% |
| 2026-06-23 | 112.63 | 114.45 | 112.61 | 113.83 | -0.446% | 87,092 | -3.207% |
| 2026-06-22 | 114.20 | 114.56 | 114.00 | 114.34 | +0.149% | 94,542 | -3.638% |
| 2026-06-18 | 113.70 | 114.26 | 113.25 | 114.17 | +1.883% | 66,824 | -3.495% |
| 2026-06-17 | 113.19 | 113.97 | 111.75 | 112.06 | -0.911% | 124,286 | -1.678% |
| 2026-06-16 | 114.18 | 114.54 | 112.86 | 113.09 | -0.659% | 100,715 | -2.573% |
| 2026-06-15 | 114.15 | 114.60 | 113.50 | 113.84 | +0.877% | 86,995 | -3.215% |
| 2026-06-12 | 112.49 | 113.70 | 112.27 | 112.85 | +0.822% | 129,489 | -2.366% |
| 2026-06-11 | 109.56 | 112.02 | 109.43 | 111.93 | +3.066% | 138,818 | -1.563% |
| 2026-06-10 | 109.19 | 110.91 | 108.44 | 108.60 | -0.849% | 115,969 | +1.455% |
| 2026-06-09 | 109.47 | 110.98 | 107.08 | 109.53 | +0.949% | 137,682 | +0.593% |
| 2026-06-08 | 109.17 | 109.50 | 108.37 | 108.50 | +0.556% | 115,801 | +1.548% |
| 2026-06-05 | 109.37 | 109.58 | 107.53 | 107.90 | -1.856% | 78,832 | +2.113% |
| 2026-06-04 | 108.72 | 110.18 | 108.50 | 109.94 | +1.253% | 95,089 | +0.218% |
| 2026-06-03 | 108.77 | 108.91 | 108.19 | 108.58 | -0.577% | 83,541 | +1.474% |
| 2026-06-02 | 108.33 | 109.24 | 108.30 | 109.21 | +0.645% | 111,080 | +0.888% |
| 2026-06-01 | 108.34 | 108.81 | 107.36 | 108.51 | -0.422% | 119,623 | +1.539% |
| 2026-05-29 | 109.55 | 109.60 | 108.78 | 108.97 | -0.684% | 105,201 | +1.110% |
| 2026-05-28 | 109.51 | 110.06 | 108.88 | 109.72 | -0.091% | 183,362 | +0.419% |
| 2026-05-27 | 110.35 | 110.56 | 109.70 | 109.82 | -0.291% | 147,010 | +0.328% |
| 2026-05-26 | 109.01 | 110.24 | 108.95 | 110.14 | +1.897% | 159,041 | +0.036% |
| 2026-05-22 | 107.77 | 108.44 | 107.31 | 108.09 | +0.774% | 93,071 | +1.934% |
| 2026-05-21 | 106.38 | 107.66 | 105.61 | 107.26 | +0.131% | 119,153 | +2.722% |
| 2026-05-20 | 105.59 | 107.16 | 105.16 | 107.12 | +1.980% | 109,148 | +2.857% |
| 2026-05-19 | 105.58 | 105.86 | 104.66 | 105.04 | -0.878% | 106,114 | +4.893% |
| 2026-05-18 | 106.34 | 106.70 | 105.49 | 105.97 | +0.170% | 72,642 | +3.973% |
| 2026-05-15 | 106.58 | 106.76 | 105.75 | 105.79 | -1.837% | 104,246 | +4.150% |
| 2026-05-14 | 107.96 | 108.33 | 107.34 | 107.77 | +0.597% | 113,611 | +2.236% |
| 2026-05-13 | 107.56 | 107.68 | 106.36 | 107.13 | -0.335% | 81,891 | +2.847% |
| 2026-05-12 | 108.43 | 108.43 | 106.34 | 107.49 | -1.249% | 108,147 | +2.503% |
| 2026-05-11 | 109.50 | 109.50 | 108.67 | 108.85 | -0.393% | 99,851 | +1.222% |
| 2026-05-08 | 109.20 | 109.52 | 108.65 | 109.28 | +0.534% | 117,822 | +0.824% |
| 2026-05-07 | 110.00 | 110.00 | 108.43 | 108.70 | -1.029% | 156,131 | +1.362% |
| 2026-05-06 | 109.65 | 109.96 | 108.92 | 109.83 | +0.503% | 197,658 | +0.319% |
| 2026-05-05 | 108.17 | 109.57 | 108.17 | 109.28 | +1.627% | 105,672 | +0.824% |
| 2026-05-04 | 107.83 | 108.71 | 107.01 | 107.53 | -0.647% | 97,710 | +2.464% |
| 2026-05-01 | 108.21 | 108.49 | 107.50 | 108.23 | +0.352% | 129,288 | +1.802% |
| 2026-04-30 | 105.95 | 107.92 | 105.88 | 107.85 | +2.315% | 147,046 | +2.160% |
| 2026-04-29 | 106.20 | 106.33 | 105.00 | 105.41 | -0.800% | 181,248 | +4.525% |
| 2026-04-28 | 106.97 | 107.23 | 105.70 | 106.26 | -0.747% | 389,212 | +3.689% |
| 2026-04-27 | 107.12 | 107.55 | 106.77 | 107.06 | -0.009% | 1,617,559 | +2.914% |
| 2026-04-24 | 106.73 | 107.30 | 106.03 | 107.07 | +0.630% | 90,417 | +2.905% |
| 2026-04-23 | 106.55 | 107.01 | 105.11 | 106.40 | -0.141% | 153,615 | +3.553% |
| 2026-04-22 | 107.05 | 107.08 | 106.05 | 106.55 | +0.490% | 104,378 | +3.407% |
| 2026-04-21 | 107.25 | 107.82 | 105.78 | 106.03 | -0.999% | 190,946 | +3.914% |
| 2026-04-20 | 106.34 | 107.17 | 106.18 | 107.10 | +0.365% | 157,728 | +2.876% |
| 2026-04-17 | 105.56 | 107.55 | 105.45 | 106.71 | +2.438% | 302,041 | +3.252% |
| 2026-04-16 | 103.98 | 104.48 | 103.73 | 104.17 | +0.135% | 86,216 | +5.769% |
| 2026-04-15 | 104.17 | 104.46 | 103.53 | 104.03 | -0.268% | 102,240 | +5.912% |
| 2026-04-14 | 103.91 | 104.63 | 103.69 | 104.31 | +0.792% | 141,746 | +5.627% |
| 2026-04-13 | 101.71 | 103.62 | 101.70 | 103.49 | +1.302% | 96,314 | +6.464% |
| 2026-04-10 | 103.07 | 103.07 | 101.86 | 102.16 | -0.623% | 82,241 | +7.850% |
| 2026-04-09 | 101.55 | 103.37 | 101.55 | 102.80 | +0.695% | 120,408 | +7.179% |
| 2026-04-08 | 102.22 | 102.73 | 101.56 | 102.09 | +3.028% | 137,995 | +7.924% |
| 2026-04-07 | 98.31 | 99.37 | 98.05 | 99.09 | +0.426% | 174,971 | +11.192% |
| 2026-04-06 | 97.85 | 98.80 | 97.60 | 98.67 | +0.663% | 126,847 | +11.665% |
| 2026-04-02 | 95.89 | 98.55 | 95.74 | 98.02 | +0.513% | 205,052 | +12.406% |
| 2026-04-01 | 97.38 | 98.55 | 97.38 | 97.52 | +0.931% | 181,737 | +12.982% |
| 2026-03-31 | 95.20 | 97.14 | 94.63 | 96.62 | +3.503% | 178,487 | +14.034% |
| 2026-03-30 | 95.28 | 95.28 | 93.08 | 93.35 | -1.007% | 203,029 | +18.029% |
| 2026-03-27 | 95.38 | 95.53 | 94.05 | 94.30 | -1.463% | 144,023 | +16.840% |
| 2026-03-26 | 96.47 | 97.44 | 95.59 | 95.70 | -1.755% | 161,830 | +15.131% |
| 2026-03-25 | 97.37 | 97.68 | 96.50 | 97.41 | +1.153% | 135,981 | +13.110% |
| 2026-03-24 | 95.18 | 96.99 | 94.99 | 96.30 | +0.469% | 145,242 | +14.413% |
| 2026-03-23 | 95.77 | 97.32 | 95.70 | 95.85 | +1.881% | 195,939 | +14.950% |
| 2026-03-20 | 96.32 | 96.48 | 93.62 | 94.08 | -2.376% | 173,102 | +17.113% |
| 2026-03-19 | 94.88 | 97.17 | 94.88 | 96.37 | +0.501% | 149,134 | +14.330% |
| 2026-03-18 | 96.71 | 97.10 | 95.89 | 95.89 | -1.307% | 141,457 | +14.902% |
| 2026-03-17 | 96.84 | 97.62 | 96.70 | 97.16 | +0.872% | 129,196 | +13.401% |
| 2026-03-16 | 96.43 | 97.15 | 96.20 | 96.32 | +1.092% | 123,755 | +14.390% |
| 2026-03-13 | 96.25 | 96.58 | 94.94 | 95.28 | -0.094% | 100,723 | +15.638% |
| 2026-03-12 | 96.14 | 96.40 | 95.26 | 95.37 | -2.225% | 188,526 | +15.529% |
| 2026-03-11 | 97.30 | 98.03 | 96.66 | 97.54 | -0.276% | 101,164 | +12.959% |
| 2026-03-10 | 97.92 | 99.49 | 97.66 | 97.81 | -0.417% | 131,924 | +12.647% |
| 2026-03-09 | 96.09 | 98.45 | 94.59 | 98.22 | +0.904% | 140,744 | +12.177% |
| 2026-03-06 | 97.68 | 97.93 | 96.89 | 97.34 | -2.259% | 117,889 | +13.191% |
| 2026-03-05 | 100.54 | 101.10 | 98.68 | 99.59 | -1.940% | 169,817 | +10.634% |
| 2026-03-04 | 101.77 | 102.03 | 100.72 | 101.56 | +0.435% | 108,824 | +8.488% |
| 2026-03-03 | 99.92 | 101.67 | 98.84 | 101.12 | -1.260% | 185,243 | +8.960% |
| 2026-03-02 | 100.21 | 102.68 | 100.21 | 102.41 | +0.807% | 189,585 | +7.587% |
| 2026-02-27 | 101.75 | 101.75 | 100.98 | 101.59 | -1.263% | 141,148 | +8.456% |
| 2026-02-26 | 102.74 | 103.10 | 101.59 | 102.89 | +0.508% | 107,359 | +7.085% |
| 2026-02-25 | 102.44 | 102.56 | 101.43 | 102.37 | +0.599% | 100,666 | +7.629% |
| 2026-02-24 | 100.63 | 102.09 | 100.63 | 101.76 | +1.043% | 95,370 | +8.274% |
| 2026-02-23 | 101.91 | 101.97 | 99.91 | 100.71 | -1.458% | 3,436,942 | +9.403% |
| 2026-02-20 | 101.27 | 102.51 | 101.18 | 102.20 | +0.581% | 121,720 | +7.808% |
| 2026-02-19 | 101.28 | 101.76 | 100.93 | 101.61 | -0.245% | 135,065 | +8.434% |
| 2026-02-18 | 101.82 | 102.85 | 101.52 | 101.86 | +0.020% | 67,013 | +8.168% |
| 2026-02-17 | 101.73 | 102.35 | 100.83 | 101.84 | +0.029% | 92,488 | +8.189% |
| 2026-02-13 | 100.78 | 102.37 | 100.59 | 101.81 | +1.233% | 94,722 | +8.221% |
| 2026-02-12 | 102.98 | 103.22 | 100.30 | 100.57 | -1.662% | 89,818 | +9.556% |
| 2026-02-11 | 103.25 | 103.49 | 101.44 | 102.27 | -0.049% | 96,047 | +7.734% |
| 2026-02-10 | 102.66 | 103.07 | 102.28 | 102.32 | -0.088% | 102,141 | +7.682% |
| 2026-02-09 | 102.06 | 102.86 | 101.83 | 102.41 | +0.215% | 95,229 | +7.587% |
| 2026-02-06 | 100.43 | 102.43 | 100.43 | 102.19 | +3.160% | 87,258 | +7.819% |
| 2026-02-05 | 99.11 | 100.35 | 98.68 | 99.06 | -0.222% | 122,036 | +11.226% |
| 2026-02-04 | 100.08 | 100.30 | 98.32 | 99.28 | -0.331% | 97,797 | +10.979% |
| 2026-02-03 | 100.06 | 100.59 | 98.33 | 99.61 | -0.340% | 231,544 | +10.611% |
| 2026-02-02 | 98.47 | 100.37 | 98.47 | 99.95 | +1.236% | 142,357 | +10.235% |
| 2026-01-30 | 98.92 | 99.77 | 98.13 | 98.73 | -0.963% | 95,505 | +11.597% |
| 2026-01-29 | 99.75 | 99.99 | 98.52 | 99.69 | +0.403% | 217,154 | +10.523% |
| 2026-01-28 | 100.16 | 100.42 | 99.29 | 99.29 | -0.451% | 139,004 | +10.968% |
| 2026-01-27 | 100.23 | 100.24 | 99.41 | 99.74 | -0.558% | 94,066 | +10.467% |
| 2026-01-26 | 100.14 | 100.82 | 99.97 | 100.30 | +0.280% | 77,653 | +9.850% |
| 2026-01-23 | 101.59 | 101.59 | 99.82 | 100.02 | -1.777% | 83,399 | +10.158% |
| 2026-01-22 | 102.50 | 102.81 | 101.82 | 101.83 | +0.128% | 92,313 | +8.200% |
| 2026-01-21 | 100.19 | 102.11 | 100.02 | 101.70 | +2.304% | 141,401 | +8.338% |
| 2026-01-20 | 99.20 | 100.28 | 99.20 | 99.41 | -1.310% | 155,769 | +10.834% |
| 2026-01-16 | 100.97 | 101.19 | 100.41 | 100.73 | -0.060% | 123,132 | +9.382% |
| 2026-01-15 | 99.89 | 101.34 | 99.89 | 100.79 | +1.358% | 90,131 | +9.316% |
| 2026-01-14 | 98.89 | 99.48 | 98.55 | 99.44 | +0.384% | 120,540 | +10.800% |
| 2026-01-13 | 99.27 | 99.60 | 98.81 | 99.06 | +0.131% | 122,393 | +11.226% |
| 2026-01-12 | 98.08 | 99.07 | 98.04 | 98.93 | +0.437% | 112,840 | +11.372% |
| 2026-01-09 | 98.07 | 98.68 | 97.47 | 98.50 | +0.736% | 110,412 | +11.858% |
| 2026-01-08 | 96.72 | 97.89 | 96.72 | 97.78 | +0.783% | 293,846 | +12.682% |
| 2026-01-07 | 97.69 | 97.69 | 96.50 | 97.02 | -0.625% | 237,795 | +13.564% |
| 2026-01-06 | 96.34 | 97.74 | 95.91 | 97.63 | +1.360% | 203,355 | +12.855% |
| 2026-01-05 | 95.52 | 96.72 | 95.52 | 96.32 | +1.092% | 118,637 | +14.390% |
| 2026-01-02 | 94.73 | 95.41 | 94.29 | 95.28 | +1.157% | 217,065 | +15.638% |
| 2025-12-31 | 95.41 | 95.41 | 94.19 | 94.19 | -1.588% | 82,338 | +16.976% |
| 2025-12-30 | 96.49 | 96.69 | 95.71 | 95.71 | -0.860% | 124,568 | +15.119% |
| 2025-12-29 | 96.80 | 97.22 | 96.36 | 96.54 | -0.556% | 86,086 | +14.129% |
| 2025-12-26 | 97.32 | 97.32 | 96.79 | 97.08 | -0.257% | 45,666 | +13.494% |
| 2025-12-24 | 97.03 | 97.34 | 96.87 | 97.33 | +0.361% | 60,368 | +13.203% |
| 2025-12-23 | 97.14 | 97.24 | 96.75 | 96.98 | -0.421% | 332,455 | +13.611% |
| 2025-12-22 | 96.77 | 97.76 | 96.77 | 97.39 | +0.954% | 76,802 | +13.133% |
| 2025-12-19 | 95.79 | 96.64 | 95.79 | 96.47 | +0.500% | 164,982 | +14.212% |
| 2025-12-18 | 96.66 | 96.94 | 95.85 | 95.99 | +0.240% | 89,167 | +14.783% |
| 2025-12-17 | 96.39 | 97.30 | 95.61 | 95.76 | -0.540% | 72,518 | +15.058% |
| 2025-12-16 | 96.78 | 97.14 | 95.84 | 96.28 | -0.701% | 142,987 | +14.437% |
| 2025-12-15 | 97.80 | 97.81 | 96.88 | 96.96 | -0.431% | 134,693 | +13.634% |
| 2025-12-12 | 98.53 | 98.53 | 97.13 | 97.38 | -1.057% | 72,934 | +13.144% |
| 2025-12-11 | 97.14 | 98.47 | 97.14 | 98.42 | +1.213% | 105,484 | +11.949% |
| 2025-12-10 | 95.60 | 97.89 | 95.60 | 97.24 | +1.641% | 80,891 | +13.307% |
| 2025-12-09 | 95.16 | 96.28 | 95.16 | 95.67 | +0.378% | 105,789 | +15.167% |
| 2025-12-08 | 96.22 | 96.22 | 95.24 | 95.31 | -0.397% | 102,301 | +15.602% |
| 2025-12-05 | 96.01 | 96.26 | 95.43 | 95.69 | -0.250% | 174,342 | +15.143% |
| 2025-12-04 | 95.78 | 96.48 | 95.37 | 95.93 | +0.052% | 85,851 | +14.855% |
| 2025-12-03 | 94.75 | 95.99 | 94.75 | 95.88 | +1.525% | 95,181 | +14.914% |
| 2025-12-02 | 95.06 | 95.06 | 94.42 | 94.44 | -0.211% | 92,848 | +16.667% |
| 2025-12-01 | 94.19 | 95.15 | 94.19 | 94.64 | -0.693% | 112,412 | +16.420% |
| 2025-11-28 | 95.58 | 95.58 | 95.05 | 95.30 | +0.116% | 50,727 | +15.614% |
| 2025-11-26 | 94.69 | 96.10 | 94.69 | 95.19 | +0.380% | 280,675 | +15.747% |
| 2025-11-25 | 92.95 | 95.14 | 92.83 | 94.83 | +2.552% | 126,094 | +16.187% |
| 2025-11-24 | 91.55 | 92.68 | 91.39 | 92.47 | +1.237% | 117,586 | +19.152% |
| 2025-11-21 | 88.98 | 91.94 | 88.98 | 91.34 | +2.965% | 106,402 | +20.626% |
| 2025-11-20 | 91.17 | 91.58 | 88.67 | 88.71 | -1.203% | 110,025 | +24.202% |
| 2025-11-19 | 89.94 | 90.64 | 89.47 | 89.79 | +0.011% | 114,186 | +22.709% |
| 2025-11-18 | 89.09 | 90.18 | 89.03 | 89.78 | +0.145% | 192,648 | +22.722% |
| 2025-11-17 | 91.38 | 91.62 | 89.39 | 89.65 | -2.172% | 131,964 | +22.900% |
| 2025-11-14 | 90.55 | 91.91 | 90.55 | 91.64 | -0.142% | 135,987 | +20.231% |
| 2025-11-13 | 93.30 | 93.83 | 91.48 | 91.77 | -2.154% | 115,102 | +20.061% |
| 2025-11-12 | 93.99 | 94.95 | 93.73 | 93.79 | -0.138% | 123,021 | +17.475% |
| 2025-11-11 | 93.54 | 94.22 | 93.49 | 93.92 | +0.192% | 107,793 | +17.313% |
| 2025-11-10 | 94.02 | 94.28 | 93.19 | 93.74 | +0.633% | 103,848 | +17.538% |
| 2025-11-07 | 92.16 | 93.15 | 91.75 | 93.15 | +0.616% | 96,378 | +18.282% |
| 2025-11-06 | 93.84 | 93.94 | 92.50 | 92.58 | -1.026% | 114,238 | +19.011% |
| 2025-11-05 | 92.45 | 93.98 | 92.45 | 93.54 | +1.508% | 133,430 | +17.789% |
| 2025-11-04 | 92.13 | 92.86 | 91.99 | 92.15 | -1.127% | 146,903 | +19.566% |
| 2025-11-03 | 93.06 | 93.23 | 91.94 | 93.20 | +0.215% | 323,951 | +18.219% |
| 2025-10-31 | 92.76 | 93.24 | 92.30 | 93.00 | +0.032% | 116,891 | +18.473% |
| 2025-10-30 | 93.73 | 94.60 | 92.79 | 92.97 | -1.159% | 182,206 | +18.511% |
| 2025-10-29 | 94.94 | 95.55 | 93.30 | 94.06 | -1.467% | 243,965 | +17.138% |
| 2025-10-28 | 95.72 | 95.91 | 95.07 | 95.46 | -0.469% | 726,615 | +15.420% |
| 2025-10-27 | 96.40 | 96.50 | 95.73 | 95.91 | +0.167% | 93,568 | +14.879% |
| 2025-10-24 | 96.18 | 96.49 | 95.74 | 95.75 | +0.631% | 122,106 | +15.070% |
| 2025-10-23 | 94.42 | 95.29 | 93.98 | 95.15 | +0.923% | 107,252 | +15.796% |
| 2025-10-22 | 95.13 | 95.15 | 93.64 | 94.28 | -1.018% | 176,094 | +16.865% |
| 2025-10-21 | 94.77 | 95.50 | 94.56 | 95.25 | +0.253% | 87,292 | +15.675% |
| 2025-10-20 | 94.52 | 95.15 | 94.32 | 95.01 | +1.506% | 104,658 | +15.967% |
| 2025-10-17 | 93.08 | 93.81 | 92.92 | 93.60 | -0.021% | 101,403 | +17.714% |
| 2025-10-16 | 95.04 | 95.04 | 93.20 | 93.62 | -1.349% | 85,912 | +17.689% |
| 2025-10-15 | 94.55 | 95.41 | 94.05 | 94.90 | +0.872% | 101,090 | +16.101% |
| 2025-10-14 | 91.49 | 94.50 | 91.49 | 94.08 | +1.675% | 89,286 | +17.113% |
| 2025-10-13 | 92.35 | 92.75 | 91.93 | 92.53 | +1.692% | 130,190 | +19.075% |
| 2025-10-10 | 93.72 | 94.05 | 90.98 | 90.99 | -2.840% | 114,443 | +21.090% |
| 2025-10-09 | 94.67 | 94.67 | 93.40 | 93.65 | -1.036% | 77,139 | +17.651% |
| 2025-10-08 | 94.20 | 94.67 | 93.70 | 94.63 | +0.863% | 98,721 | +16.432% |
| 2025-10-07 | 95.09 | 95.09 | 93.63 | 93.82 | -1.107% | 146,481 | +17.438% |
| 2025-10-06 | 95.60 | 95.72 | 94.78 | 94.87 | -0.021% | 179,532 | +16.138% |
| 2025-10-03 | 94.97 | 95.93 | 94.89 | 94.89 | +0.264% | 59,811 | +16.113% |
| 2025-10-02 | 94.55 | 94.66 | 93.70 | 94.64 | +0.329% | 89,244 | +16.420% |
| 2025-10-01 | 93.91 | 94.57 | 93.71 | 94.33 | +0.021% | 92,344 | +16.803% |
| 2025-09-30 | 94.07 | 94.63 | 93.43 | 94.31 | +0.096% | 87,390 | +16.827% |
| 2025-09-29 | 94.56 | 94.57 | 93.81 | 94.22 | +0.106% | 61,262 | +16.939% |
| 2025-09-26 | 93.54 | 94.13 | 93.41 | 94.12 | +0.955% | 77,366 | +17.063% |
| 2025-09-25 | 93.33 | 93.47 | 92.77 | 93.23 | -0.724% | 77,926 | +18.181% |
| 2025-09-24 | 95.17 | 95.40 | 93.91 | 93.91 | -1.179% | 218,896 | +17.325% |
| 2025-09-23 | 95.40 | 96.22 | 94.95 | 95.03 | -0.147% | 105,136 | +15.942% |
| 2025-09-22 | 94.72 | 95.25 | 94.24 | 95.17 | +0.263% | 90,426 | +15.772% |
| 2025-09-19 | 96.32 | 96.32 | 94.86 | 94.92 | -1.125% | 89,660 | +16.077% |
| 2025-09-18 | 94.47 | 96.19 | 94.20 | 96.00 | +2.335% | 95,464 | +14.771% |
| 2025-09-17 | 94.02 | 95.67 | 93.29 | 93.81 | +0.021% | 109,440 | +17.450% |
| 2025-09-16 | 93.87 | 93.93 | 93.12 | 93.79 | -0.170% | 106,321 | +17.475% |
| 2025-09-15 | 94.25 | 94.50 | 93.82 | 93.95 | +0.128% | 103,388 | +17.275% |
| 2025-09-12 | 95.04 | 95.04 | 93.83 | 93.83 | -1.449% | 86,764 | +17.425% |
| 2025-09-11 | 93.52 | 95.27 | 93.52 | 95.21 | +2.201% | 79,397 | +15.723% |
| 2025-09-10 | 93.59 | 93.99 | 92.89 | 93.16 | -0.428% | 104,992 | +18.270% |
| 2025-09-09 | 94.24 | 94.24 | 93.16 | 93.56 | -0.732% | 79,708 | +17.764% |
| 2025-09-08 | 94.36 | 94.58 | 93.49 | 94.25 | +0.011% | 98,592 | +16.902% |
| 2025-09-05 | 94.77 | 95.31 | 93.45 | 94.24 | 0.000% | 81,890 | +16.914% |
| 2025-09-04 | 93.40 | 94.30 | 93.11 | 94.24 | +1.214% | 77,322 | +16.914% |
| 2025-09-03 | 93.09 | 93.78 | 92.63 | 93.11 | -0.343% | 86,506 | +18.333% |
| 2025-09-02 | 92.90 | 93.49 | 92.62 | 93.43 | -0.575% | 262,942 | +17.928% |
| 2025-08-29 | 94.57 | 94.70 | 93.71 | 93.97 | -0.603% | 96,357 | +17.250% |
| 2025-08-28 | 95.06 | 95.06 | 94.14 | 94.54 | -0.106% | 63,479 | +16.543% |
| 2025-08-27 | 93.83 | 94.69 | 93.83 | 94.64 | +0.681% | 93,686 | +16.420% |
| 2025-08-26 | 93.54 | 94.22 | 93.37 | 94.00 | +0.556% | 109,638 | +17.213% |
| 2025-08-25 | 94.19 | 94.26 | 93.44 | 93.48 | -1.058% | 94,101 | +17.865% |
| 2025-08-22 | 91.81 | 94.70 | 91.81 | 94.48 | +3.472% | 100,229 | +16.617% |
| 2025-08-21 | 90.92 | 91.43 | 90.57 | 91.31 | +0.044% | 81,505 | +20.666% |
| 2025-08-20 | 91.39 | 91.64 | 90.76 | 91.27 | -0.371% | 77,252 | +20.719% |
| 2025-08-19 | 91.85 | 92.48 | 91.35 | 91.61 | -0.185% | 104,112 | +20.271% |
| 2025-08-18 | 91.46 | 92.09 | 91.46 | 91.78 | +0.273% | 132,508 | +20.048% |
| 2025-08-15 | 92.39 | 92.39 | 91.27 | 91.53 | -0.662% | 108,690 | +20.376% |
| 2025-08-14 | 92.57 | 92.65 | 91.57 | 92.14 | -1.581% | 94,088 | +19.579% |
| 2025-08-13 | 92.60 | 93.62 | 92.30 | 93.62 | +1.739% | 185,169 | +17.689% |
| 2025-08-12 | 89.96 | 92.09 | 89.96 | 92.02 | +2.931% | 125,428 | +19.735% |
| 2025-08-11 | 89.46 | 89.80 | 89.23 | 89.40 | +0.067% | 133,586 | +23.244% |
| 2025-08-08 | 89.75 | 89.91 | 89.15 | 89.34 | +0.281% | 105,746 | +23.327% |
| 2025-08-07 | 90.22 | 90.22 | 88.74 | 89.09 | -0.525% | 210,775 | +23.673% |
| 2025-08-06 | 89.82 | 89.82 | 89.21 | 89.56 | +0.034% | 103,219 | +23.024% |
| 2025-08-05 | 89.61 | 89.85 | 88.60 | 89.53 | +0.381% | 174,496 | +23.065% |
| 2025-08-04 | 88.18 | 89.19 | 87.91 | 89.19 | +1.711% | 63,968 | +23.534% |
| 2025-08-01 | 88.14 | 88.25 | 86.60 | 87.69 | -1.682% | 124,436 | +25.647% |
| 2025-07-31 | 89.70 | 90.26 | 88.92 | 89.19 | -1.262% | 90,372 | +23.534% |
| 2025-07-30 | 90.89 | 91.48 | 89.76 | 90.33 | -0.033% | 154,382 | +21.975% |
| 2025-07-29 | 91.17 | 91.17 | 90.11 | 90.36 | -0.221% | 77,588 | +21.934% |
| 2025-07-28 | 90.86 | 90.89 | 90.36 | 90.56 | -0.055% | 86,054 | +21.665% |
| 2025-07-25 | 90.28 | 90.61 | 89.88 | 90.61 | +0.644% | 248,157 | +21.598% |
| 2025-07-24 | 91.00 | 91.00 | 90.03 | 90.03 | -1.564% | 351,626 | +22.381% |
| 2025-07-23 | 91.11 | 91.46 | 90.72 | 91.46 | +1.050% | 350,853 | +20.468% |
| 2025-07-22 | 90.04 | 90.75 | 89.79 | 90.51 | +0.746% | 163,146 | +21.732% |
| 2025-07-21 | 90.79 | 90.87 | 89.84 | 89.84 | -0.410% | 151,155 | +22.640% |
| 2025-07-18 | 91.83 | 91.83 | 90.17 | 90.21 | -1.129% | 91,731 | +22.137% |
| 2025-07-17 | 90.14 | 91.38 | 90.14 | 91.24 | +1.389% | 108,010 | +20.758% |
| 2025-07-16 | 89.71 | 90.20 | 88.67 | 89.99 | +0.784% | 168,840 | +22.436% |
| 2025-07-15 | 91.35 | 91.36 | 89.29 | 89.29 | -2.019% | 91,050 | +23.396% |
| 2025-07-14 | 90.49 | 91.13 | 90.45 | 91.13 | +0.507% | 100,515 | +20.904% |
| 2025-07-11 | 91.12 | 91.16 | 90.46 | 90.67 | -0.907% | 88,985 | +21.518% |
| 2025-07-10 | 90.74 | 92.06 | 90.74 | 91.50 | +0.882% | 104,866 | +20.415% |
| 2025-07-09 | 90.21 | 90.76 | 89.63 | 90.70 | +0.800% | 86,734 | +21.477% |
| 2025-07-08 | 89.68 | 90.43 | 89.58 | 89.98 | +0.581% | 79,498 | +22.449% |
| 2025-07-07 | 90.49 | 90.96 | 89.05 | 89.46 | -1.563% | 84,592 | +23.161% |
| 2025-07-03 | 90.61 | 91.07 | 90.60 | 90.88 | +0.587% | 45,650 | +21.237% |
| 2025-07-02 | 89.43 | 90.38 | 89.20 | 90.35 | +1.210% | 119,798 | +21.948% |
| 2025-07-01 | 88.14 | 90.22 | 88.00 | 89.27 | +0.586% | 128,651 | +23.423% |
| 2025-06-30 | 89.16 | 89.16 | 88.45 | 88.75 | +0.135% | 141,072 | +24.146% |
| 2025-06-27 | 88.78 | 89.29 | 88.07 | 88.63 | +0.328% | 156,097 | +24.315% |
| 2025-06-26 | 87.42 | 88.41 | 87.26 | 88.34 | +1.470% | 96,195 | +24.723% |
| 2025-06-25 | 88.00 | 88.15 | 87.05 | 87.06 | -1.023% | 162,500 | +26.556% |
| 2025-06-24 | 87.77 | 88.21 | 87.34 | 87.96 | +0.999% | 87,006 | +25.261% |
| 2025-06-23 | 85.91 | 87.15 | 85.20 | 87.09 | +1.068% | 154,901 | +26.513% |
| 2025-06-20 | 86.78 | 86.95 | 85.96 | 86.17 | -0.116% | 188,563 | +27.864% |
| 2025-06-18 | 86.11 | 87.21 | 85.83 | 86.27 | +0.197% | 140,944 | +27.715% |
| 2025-06-17 | 86.05 | 86.77 | 86.01 | 86.10 | -0.784% | 91,490 | +27.967% |
| 2025-06-16 | 86.90 | 87.34 | 86.48 | 86.78 | +0.848% | 92,126 | +26.965% |
| 2025-06-13 | 86.50 | 87.03 | 85.76 | 86.05 | -1.825% | 101,980 | +28.042% |
| 2025-06-12 | 87.37 | 87.82 | 87.13 | 87.65 | -0.454% | 99,104 | +25.705% |
| 2025-06-11 | 88.89 | 89.00 | 87.95 | 88.05 | -0.452% | 146,774 | +25.133% |
| 2025-06-10 | 88.59 | 88.86 | 88.21 | 88.45 | +0.204% | 88,683 | +24.568% |
| 2025-06-09 | 88.39 | 88.65 | 87.74 | 88.27 | +0.673% | 90,201 | +24.822% |
| 2025-06-06 | 87.74 | 88.00 | 87.26 | 87.68 | +1.224% | 79,504 | +25.661% |
| 2025-06-05 | 86.51 | 87.08 | 86.06 | 86.62 | +0.104% | 150,283 | +27.199% |
| 2025-06-04 | 86.74 | 86.99 | 86.42 | 86.53 | -0.265% | 129,231 | +27.332% |
| 2025-06-03 | 85.55 | 86.91 | 85.39 | 86.76 | +1.308% | 116,470 | +26.994% |
| 2025-06-02 | 85.49 | 85.64 | 84.48 | 85.64 | -0.012% | 93,002 | +28.655% |
| 2025-05-30 | 85.52 | 86.01 | 84.94 | 85.65 | -0.186% | 81,529 | +28.640% |
| 2025-05-29 | 85.99 | 86.03 | 85.15 | 85.81 | +0.257% | 109,521 | +28.400% |
| 2025-05-28 | 86.51 | 86.53 | 85.43 | 85.59 | 0.000% | 103,162 | +28.730% |