Dark

SLYV
State Street SPDR S&P 600 Small Cap Value ETF
stock NYSE ETF

At Close

Sep 1, 2026 3:59:46 PM EDT

107.70USD-1.193%(-1.30)266,692

103.17Bid 112.11Ask 8.94Spread

Pre-market

Sep 1, 2026 9:29:58 AM EDT

108.49USD-0.468%(-0.51)100

After-hours

Sep 1, 2026 4:10:30 PM EDT

107.75USD+0.046%(+0.05)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	108.6000	108.8700	107.550000	107.7000	-1.193%	266,692	0.000%
2026-08-31	109.6400	109.6400	108.750000	109.0000	-0.593%	233,449	-1.193%
2026-08-28	110.3600	110.6400	109.570000	109.6500	-0.382%	125,269	-1.778%
2026-08-27	109.7300	110.2300	109.510000	110.0700	+0.027%	125,178	-2.153%
2026-08-26	109.9400	110.2700	109.500000	110.0400	+0.118%	159,593	-2.126%
2026-08-25	110.3200	110.3200	109.460000	109.9100	-0.082%	114,479	-2.011%
2026-08-24	110.3400	110.6950	109.760000	110.0000	-0.380%	121,423	-2.091%
2026-08-21	110.3500	110.5100	109.895000	110.4200	+0.656%	162,349	-2.463%
2026-08-20	109.9300	110.1525	109.585000	109.7000	-0.841%	88,548	-1.823%
2026-08-19	110.8800	111.5200	110.510000	110.6300	+0.418%	106,112	-2.648%
2026-08-18	111.3000	111.3650	110.160000	110.1700	-1.184%	104,240	-2.242%
2026-08-17	111.8300	111.8800	111.380000	111.4900	-0.651%	84,813	-3.399%
2026-08-14	111.8000	112.4000	111.710000	112.2200	+0.331%	123,644	-4.028%
2026-08-13	111.3600	111.9350	111.200000	111.8500	+0.802%	147,926	-3.710%
2026-08-12	110.9900	111.1400	110.140000	110.9600	+0.380%	143,169	-2.938%
2026-08-11	110.4600	111.0700	110.150000	110.5400	+0.263%	158,238	-2.569%
2026-08-10	110.7500	110.7900	110.060000	110.2500	-0.676%	136,493	-2.313%
2026-08-07	110.3300	111.2700	110.270000	111.0000	+0.891%	240,304	-2.973%
2026-08-06	110.8800	111.1400	109.950000	110.0200	-0.605%	89,897	-2.109%
2026-08-05	111.8500	111.8500	110.690000	110.6900	-1.072%	133,659	-2.701%
2026-08-04	110.3600	111.9800	110.120000	111.8900	+1.524%	548,624	-3.745%
2026-08-03	108.8000	110.2900	108.800000	110.2100	+1.613%	241,727	-2.277%
2026-07-31	108.6900	108.7250	107.275000	108.4600	+0.138%	398,417	-0.701%
2026-07-30	109.0000	109.0000	107.280000	108.3100	-0.065%	103,337	-0.563%
2026-07-29	109.3000	109.7100	108.200000	108.3800	-1.014%	85,710	-0.627%
2026-07-28	108.9500	109.6900	108.950000	109.4902	+0.783%	176,108	-1.635%
2026-07-27	109.1000	109.5000	108.323200	108.6400	+0.231%	156,766	-0.865%
2026-07-24	108.4900	109.3400	108.190000	108.3900	+0.185%	173,404	-0.637%
2026-07-23	108.4500	108.8600	107.671100	108.1900	-1.006%	69,422	-0.453%
2026-07-22	109.5100	110.1050	109.070000	109.2900	-0.246%	150,251	-1.455%
2026-07-21	108.7700	109.5800	108.495000	109.5600	+0.958%	132,308	-1.698%
2026-07-20	109.4800	109.5300	108.440000	108.5200	-0.677%	113,661	-0.756%
2026-07-17	109.3300	110.2400	108.690100	109.2600	-0.817%	98,124	-1.428%
2026-07-16	108.5700	110.5300	108.570000	110.1600	+1.380%	149,186	-2.233%
2026-07-15	108.2900	109.4100	108.290000	108.6600	+0.611%	143,489	-0.883%
2026-07-14	108.4100	108.6400	107.620000	108.0000	+0.158%	126,993	-0.278%
2026-07-13	107.8500	108.4499	107.590100	107.8300	+0.139%	100,059	-0.121%
2026-07-10	107.2600	107.8987	107.260000	107.6800	+0.504%	92,420	+0.019%
2026-07-09	106.4100	107.5400	106.210000	107.1400	+1.295%	62,759	+0.523%
2026-07-08	106.6100	106.6200	105.359500	105.7700	-1.297%	160,308	+1.825%
2026-07-07	107.9100	108.2950	107.010000	107.1600	-0.741%	202,829	+0.504%
2026-07-06	108.2100	108.5250	107.870000	107.9600	-0.093%	98,283	-0.241%
2026-07-02	109.3200	109.7550	107.210000	108.0600	-0.735%	252,411	-0.333%
2026-07-01	108.9000	110.0500	108.690000	108.8600	-0.229%	466,903	-1.066%
2026-06-30	108.7200	109.3100	108.210000	109.1100	+0.331%	808,966	-1.292%
2026-06-29	108.8400	109.0000	107.720000	108.7500	-0.366%	171,026	-0.966%
2026-06-26	107.6200	109.2100	107.620000	109.1500	+0.878%	257,252	-1.328%
2026-06-25	107.6600	108.6300	107.560000	108.2000	+1.131%	203,234	-0.462%
2026-06-24	106.0800	107.3389	105.980000	106.9900	+1.077%	197,615	+0.664%
2026-06-23	105.1700	106.2800	105.170000	105.8500	-0.207%	230,228	+1.748%
2026-06-22	106.5000	106.7700	106.040000	106.0700	-0.684%	125,566	+1.537%
2026-06-18	106.3600	107.1300	106.090000	106.8000	+1.511%	203,454	+0.843%
2026-06-17	107.0600	107.5900	104.920000	105.2100	-1.820%	210,707	+2.367%
2026-06-16	107.8200	108.5800	106.850000	107.1600	-0.427%	167,253	+0.504%
2026-06-15	108.9300	109.1985	107.420000	107.6200	-0.527%	166,533	+0.074%
2026-06-12	107.3400	108.7600	107.230000	108.1900	+1.093%	279,479	-0.453%
2026-06-11	105.8600	107.1000	105.240000	107.0200	+1.807%	260,356	+0.635%
2026-06-10	105.5400	106.7900	105.120000	105.1200	-0.539%	220,740	+2.454%
2026-06-09	105.5100	107.1300	103.880100	105.6900	+0.965%	350,917	+1.902%
2026-06-08	104.7900	105.5290	104.585000	104.6800	+0.702%	162,751	+2.885%
2026-06-05	105.3600	105.4973	103.550000	103.9500	-1.646%	151,682	+3.608%
2026-06-04	104.7900	105.8600	104.785000	105.6900	+1.265%	270,548	+1.902%
2026-06-03	105.3200	105.3200	104.290000	104.3700	-1.183%	314,983	+3.191%
2026-06-02	104.5600	105.7900	104.560000	105.6200	+1.110%	330,223	+1.969%
2026-06-01	103.9000	104.5973	103.545000	104.4600	+0.086%	332,213	+3.102%
2026-05-29	105.0100	105.0350	104.205000	104.3700	-0.808%	126,646	+3.191%
2026-05-28	104.6900	105.2700	104.210000	105.2200	+0.267%	242,709	+2.357%
2026-05-27	104.8500	105.6199	104.750000	104.9400	+0.354%	208,858	+2.630%
2026-05-26	103.9700	104.7400	103.950000	104.5700	+1.171%	429,292	+2.993%
2026-05-22	102.9200	103.4900	102.575000	103.3600	+0.888%	246,353	+4.199%
2026-05-21	101.3500	102.7300	100.510000	102.4500	+0.500%	204,482	+5.124%
2026-05-20	100.1700	101.9400	99.510000	101.9400	+2.103%	228,033	+5.650%
2026-05-19	100.4100	100.4751	99.500000	99.8400	-0.943%	233,483	+7.873%
2026-05-18	100.4500	101.4600	100.270000	100.7900	+0.529%	181,156	+6.856%
2026-05-15	100.9700	100.9700	100.150000	100.2600	-1.406%	132,625	+7.421%
2026-05-14	101.6400	102.3800	101.460000	101.6900	+0.683%	172,518	+5.910%
2026-05-13	101.5100	101.5100	100.710000	101.0000	-0.463%	180,484	+6.634%
2026-05-12	102.4100	102.6600	100.660000	101.4700	-1.043%	203,220	+6.140%
2026-05-11	103.9200	104.0500	102.470000	102.5400	-1.071%	244,779	+5.032%
2026-05-08	103.5800	103.9000	103.000000	103.6500	+0.436%	170,103	+3.907%
2026-05-07	104.2200	104.3700	103.060000	103.2000	-0.693%	444,702	+4.360%
2026-05-06	103.7900	104.2000	103.520000	103.9200	+0.649%	298,888	+3.637%
2026-05-05	102.4000	103.5400	102.250000	103.2500	+1.206%	179,425	+4.310%
2026-05-04	102.9800	103.2300	101.485000	102.0200	-1.220%	168,370	+5.568%
2026-05-01	103.4200	103.5900	102.790200	103.2800	+0.048%	415,725	+4.280%
2026-04-30	101.8400	103.5600	101.840000	103.2300	+1.216%	180,027	+4.330%
2026-04-29	102.7100	102.8600	101.650000	101.9900	-0.720%	225,932	+5.599%
2026-04-28	103.2300	103.6850	102.540000	102.7300	-0.301%	205,497	+4.838%
2026-04-27	102.9000	103.5900	102.850000	103.0400	+0.360%	271,117	+4.523%
2026-04-24	102.4500	102.8900	101.865000	102.6700	+0.421%	167,111	+4.899%
2026-04-23	102.1700	102.5800	101.050000	102.2400	+0.069%	304,082	+5.340%
2026-04-22	102.8200	102.8350	101.840000	102.1700	+0.235%	248,374	+5.413%
2026-04-21	102.7700	103.4655	101.695000	101.9300	-0.469%	310,990	+5.661%
2026-04-20	101.3600	102.6150	101.360000	102.4100	+0.649%	336,676	+5.166%
2026-04-17	100.6900	102.5600	100.690000	101.7500	+1.811%	1,432,834	+5.848%
2026-04-16	99.4500	100.1400	99.430000	99.9400	+0.473%	204,405	+7.765%
2026-04-15	99.4900	99.5800	98.870000	99.4700	-0.020%	134,275	+8.274%
2026-04-14	99.4700	99.8100	98.890000	99.4900	+0.151%	150,754	+8.252%
2026-04-13	97.9100	99.3400	97.685000	99.3400	+1.264%	140,406	+8.416%
2026-04-10	98.5700	98.6800	97.850000	98.1000	-0.295%	200,898	+9.786%
2026-04-09	97.1400	98.6600	97.140000	98.3900	+0.665%	288,717	+9.462%
2026-04-08	97.6500	98.3000	97.310000	97.7400	+2.153%	121,954	+10.190%
2026-04-07	95.0800	95.9700	94.900000	95.6800	+0.220%	218,325	+12.563%
2026-04-06	94.7300	95.5150	94.305000	95.4700	+0.548%	233,166	+12.810%
2026-04-02	93.6500	95.4500	93.410000	94.9500	+0.275%	231,811	+13.428%
2026-04-01	94.8500	95.5500	94.640000	94.6900	+0.116%	336,114	+13.740%
2026-03-31	93.5900	95.3150	93.090000	94.5800	+2.138%	330,500	+13.872%
2026-03-30	93.8500	93.8500	92.310000	92.6000	-0.494%	226,700	+16.307%
2026-03-27	94.1100	94.2200	92.815000	93.0600	-1.659%	188,337	+15.732%
2026-03-26	94.2300	95.6300	94.230000	94.6300	-0.473%	306,074	+13.812%
2026-03-25	94.8400	95.2150	93.760000	95.0800	+1.031%	892,457	+13.273%
2026-03-24	92.5700	94.7400	92.350000	94.1100	+0.966%	271,720	+14.441%
2026-03-23	93.0100	94.5600	92.675000	93.2100	+1.547%	566,026	+15.546%
2026-03-20	93.1300	93.4200	91.295000	91.7900	-1.428%	420,702	+17.333%
2026-03-19	91.9600	93.9200	91.950000	93.1200	+0.334%	146,389	+15.657%
2026-03-18	93.4300	93.7250	92.760000	92.8100	-1.150%	166,331	+16.044%
2026-03-17	93.8300	94.6700	93.720000	93.8900	+0.740%	126,780	+14.709%
2026-03-16	93.5700	94.1100	93.165000	93.2000	+0.366%	206,003	+15.558%
2026-03-13	93.5900	93.7900	92.530000	92.8600	-0.129%	129,565	+15.981%
2026-03-12	93.1600	93.8200	92.820000	92.9800	-1.483%	252,383	+15.831%
2026-03-11	94.3000	94.6200	93.510000	94.3800	-0.180%	259,619	+14.113%
2026-03-10	94.7200	95.9950	93.970000	94.5500	-0.484%	264,556	+13.908%
2026-03-09	93.7700	95.3300	91.900000	95.0100	+0.042%	355,348	+13.356%
2026-03-06	95.7300	95.7300	94.120000	94.9700	-2.254%	176,438	+13.404%
2026-03-05	97.8900	98.3000	96.479900	97.1600	-1.480%	217,369	+10.848%
2026-03-04	98.5300	98.9200	97.590000	98.6200	+0.571%	174,242	+9.207%
2026-03-03	96.5600	98.4600	95.650000	98.0600	-0.789%	287,287	+9.831%
2026-03-02	97.0300	99.0900	96.890000	98.8400	+0.601%	563,964	+8.964%
2026-02-27	98.4800	98.4800	97.430000	98.2500	-1.316%	185,835	+9.618%
2026-02-26	99.0500	99.8200	98.580000	99.5600	+0.596%	196,837	+8.176%
2026-02-25	99.4800	99.4800	97.973800	98.9700	+0.030%	166,665	+8.821%
2026-02-24	98.2300	99.3750	98.230000	98.9400	+0.836%	133,721	+8.854%
2026-02-23	100.1700	100.2750	97.510000	98.1200	-2.475%	730,366	+9.764%
2026-02-20	99.7000	101.0200	99.340000	100.6100	+0.449%	209,979	+7.047%
2026-02-19	99.9900	100.2700	99.450000	100.1600	-0.189%	157,684	+7.528%
2026-02-18	99.8400	101.0300	99.500000	100.3500	+0.612%	133,367	+7.324%
2026-02-17	100.0200	100.6850	98.671174	99.7400	-0.230%	135,239	+7.981%
2026-02-13	99.0700	100.4050	98.695000	99.9700	+1.123%	165,147	+7.732%
2026-02-12	101.4800	101.8000	97.750000	98.8600	-2.022%	239,330	+8.942%
2026-02-11	101.8300	102.3700	100.670000	100.9000	-0.247%	198,727	+6.739%
2026-02-10	101.1500	101.8900	101.080000	101.1500	+0.228%	145,606	+6.476%
2026-02-09	101.0200	101.2950	100.210000	100.9200	-0.346%	125,478	+6.718%
2026-02-06	99.4500	101.4900	99.450000	101.2700	+2.459%	110,522	+6.349%
2026-02-05	99.4400	100.0650	98.530000	98.8400	-1.160%	224,449	+8.964%
2026-02-04	98.7700	100.4700	98.770000	100.0000	+2.020%	212,996	+7.700%
2026-02-03	97.8900	99.2899	96.990000	98.0200	+0.123%	167,551	+9.876%
2026-02-02	96.5600	98.3100	96.560000	97.9000	+1.001%	281,703	+10.010%
2026-01-30	96.6300	97.3100	96.075000	96.9300	-0.370%	120,971	+11.111%
2026-01-29	97.0300	97.3900	96.030000	97.2900	+0.735%	210,000	+10.700%
2026-01-28	97.4100	97.6900	96.350000	96.5800	-0.495%	238,318	+11.514%
2026-01-27	97.1000	97.2800	96.580600	97.0600	-0.021%	104,856	+10.962%
2026-01-26	97.5100	97.8999	96.680000	97.0800	-0.288%	392,135	+10.939%
2026-01-23	98.9100	98.9100	97.110000	97.3600	-1.805%	160,400	+10.620%
2026-01-22	99.3000	100.0800	98.860000	99.1500	+0.385%	102,179	+8.623%
2026-01-21	96.7300	99.0900	96.730000	98.7700	+2.885%	291,305	+9.041%
2026-01-20	96.1500	96.7770	95.750000	96.0000	-1.599%	238,352	+12.188%
2026-01-16	97.9300	97.9500	97.440000	97.5600	-0.418%	151,194	+10.394%
2026-01-15	96.8200	98.2000	96.560000	97.9700	+1.397%	117,866	+9.932%
2026-01-14	95.7700	96.7600	95.710000	96.6200	+0.730%	101,638	+11.468%
2026-01-13	96.2800	96.5472	95.760000	95.9200	-0.156%	132,557	+12.281%
2026-01-12	95.7800	96.3900	95.270000	96.0700	-0.291%	1,078,002	+12.106%
2026-01-09	95.8700	96.4700	95.000100	96.3500	+0.848%	1,154,945	+11.780%
2026-01-08	93.3800	96.0400	93.380000	95.5400	+2.007%	109,442	+12.728%
2026-01-07	94.6200	94.7700	93.440000	93.6600	-1.025%	463,575	+14.990%
2026-01-06	92.9400	94.6476	92.630000	94.6300	+1.665%	158,747	+13.812%
2026-01-05	92.0000	93.7680	92.000000	93.0800	+1.350%	303,764	+15.707%
2026-01-02	91.3600	92.0900	90.580000	91.8400	+0.956%	288,969	+17.269%
2025-12-31	91.9200	91.9200	90.970000	90.9700	-0.990%	154,331	+18.391%
2025-12-30	92.2700	92.3550	91.880000	91.8800	-0.477%	170,980	+17.218%
2025-12-29	92.4100	92.7800	91.970000	92.3200	-0.345%	126,361	+16.659%
2025-12-26	92.5800	92.6400	92.129700	92.6400	+0.119%	101,803	+16.256%
2025-12-24	92.2600	92.6200	92.000000	92.5300	+0.358%	106,920	+16.395%
2025-12-23	92.5200	92.6450	92.000000	92.2000	-0.550%	104,572	+16.811%
2025-12-22	92.6500	93.2768	92.540000	92.7100	-0.290%	107,056	+16.169%
2025-12-19	92.9900	93.2200	92.730000	92.9800	-0.054%	187,901	+15.831%
2025-12-18	93.4700	93.8800	92.830000	93.0300	+0.269%	105,883	+15.769%
2025-12-17	93.1400	94.0400	92.580100	92.7800	-0.054%	223,981	+16.081%
2025-12-16	93.4000	93.8787	92.510000	92.8300	-0.759%	114,152	+16.019%
2025-12-15	94.4600	94.4600	93.220000	93.5400	-0.256%	149,737	+15.138%
2025-12-12	95.0000	95.0500	93.570000	93.7800	-1.055%	143,459	+14.843%
2025-12-11	93.8400	94.8776	93.840000	94.7800	+1.012%	88,872	+13.632%
2025-12-10	91.6800	94.3650	91.680000	93.8300	+2.267%	131,825	+14.782%
2025-12-09	91.1900	92.2600	91.190000	91.7500	+0.548%	78,908	+17.384%
2025-12-08	92.0100	92.0529	91.180000	91.2500	-0.371%	101,006	+18.027%
2025-12-05	91.6500	92.2900	91.540000	91.5900	-0.087%	80,831	+17.589%
2025-12-04	91.8000	92.1100	91.450500	91.6700	-0.348%	110,585	+17.487%
2025-12-03	90.9800	92.1399	90.910000	91.9900	+1.400%	153,569	+17.078%
2025-12-02	91.0500	91.0500	90.310000	90.7200	+0.166%	109,549	+18.717%
2025-12-01	89.9900	91.1500	89.910000	90.5700	-0.198%	115,430	+18.914%
2025-11-28	90.8600	90.9600	90.610000	90.7500	0.000%	85,109	+18.678%
2025-11-26	90.2200	91.7000	90.170100	90.7500	+0.576%	217,425	+18.678%
2025-11-25	88.2900	90.5299	88.290000	90.2300	+2.686%	209,150	+19.362%
2025-11-24	86.7600	88.0200	86.531000	87.8700	+1.349%	149,084	+22.567%
2025-11-21	84.4200	87.2000	84.420000	86.7000	+3.251%	155,534	+24.221%
2025-11-20	86.9900	87.0750	83.890000	83.9700	-2.247%	130,301	+28.260%
2025-11-19	86.2600	86.8128	85.540000	85.9000	-0.209%	132,962	+25.378%
2025-11-18	85.6900	86.7100	85.230000	86.0800	-0.232%	153,241	+25.116%
2025-11-17	88.0100	88.5500	86.060000	86.2800	-2.310%	111,899	+24.826%
2025-11-14	87.3300	88.6500	87.277000	88.3200	0.000%	133,822	+21.943%
2025-11-13	89.6900	90.1300	87.945000	88.3200	-2.008%	154,604	+21.943%
2025-11-12	90.2400	91.1500	90.130000	90.1300	+0.067%	146,060	+19.494%
2025-11-11	89.5400	90.3500	89.540000	90.0700	+0.468%	141,005	+19.574%
2025-11-10	89.5500	90.1200	89.030000	89.6500	+1.299%	167,629	+20.134%
2025-11-07	87.1100	88.5600	86.960000	88.5000	+1.120%	195,252	+21.695%
2025-11-06	88.8500	88.9900	87.480000	87.5200	-1.718%	158,820	+23.058%
2025-11-05	87.7900	89.4763	87.690000	89.0500	+1.841%	168,405	+20.943%
2025-11-04	87.1100	88.0200	87.110000	87.4400	-1.142%	180,666	+23.170%
2025-11-03	88.5100	88.5100	87.180000	88.4500	+0.125%	332,713	+21.764%
2025-10-31	88.0500	88.5200	87.560000	88.3400	+0.204%	177,142	+21.915%
2025-10-30	88.4700	89.3310	88.095000	88.1600	-1.144%	187,515	+22.164%
2025-10-29	90.0500	90.5900	88.410000	89.1800	-1.120%	274,978	+20.767%
2025-10-28	90.3300	90.4828	89.690000	90.1900	-0.453%	158,387	+19.415%
2025-10-27	91.4500	91.4500	90.310000	90.6000	-0.308%	107,858	+18.874%
2025-10-24	90.9500	91.3650	90.810000	90.8800	+1.101%	121,636	+18.508%
2025-10-23	89.0000	90.1000	88.928300	89.8900	+1.296%	148,311	+19.813%
2025-10-22	89.1400	89.5900	88.220000	88.7400	-0.583%	173,510	+21.366%
2025-10-21	88.8200	89.6300	88.670000	89.2600	+0.225%	127,624	+20.659%
2025-10-20	88.2800	89.1800	88.280000	89.0600	+1.760%	83,750	+20.930%
2025-10-17	87.3500	88.0500	87.160000	87.5200	-0.466%	136,878	+23.058%
2025-10-16	89.1000	89.1000	87.470000	87.9300	-1.169%	145,849	+22.484%
2025-10-15	89.1600	89.8700	88.260100	88.9700	+0.759%	212,556	+21.052%
2025-10-14	85.7400	88.6300	85.650000	88.3000	+1.728%	182,916	+21.971%
2025-10-13	86.3200	87.0950	86.030000	86.8000	+2.226%	97,473	+24.078%
2025-10-10	88.2500	88.3800	84.880000	84.9100	-3.566%	198,394	+26.840%
2025-10-09	89.0100	89.1200	87.830000	88.0500	-1.079%	99,633	+22.317%
2025-10-08	88.8100	89.1250	88.260000	89.0100	+0.770%	157,689	+20.998%
2025-10-07	89.8900	89.8900	88.280000	88.3300	-1.417%	172,041	+21.929%
2025-10-06	90.8000	90.8000	89.600000	89.6000	-0.621%	88,578	+20.201%
2025-10-03	89.7900	91.0300	89.790000	90.1600	+0.692%	106,884	+19.454%
2025-10-02	89.5000	89.7247	88.790000	89.5400	+0.359%	148,030	+20.281%
2025-10-01	88.4000	89.5100	88.144800	89.2200	+0.643%	274,997	+20.713%
2025-09-30	88.3900	88.7100	87.760000	88.6500	+0.113%	248,894	+21.489%
2025-09-29	89.0100	89.0100	87.951500	88.5500	+0.136%	170,693	+21.626%
2025-09-26	87.5200	88.4900	87.499200	88.4300	+1.213%	108,125	+21.791%
2025-09-25	87.4800	87.7000	87.067163	87.3700	-0.907%	149,042	+23.269%
2025-09-24	88.8100	89.2427	88.140000	88.1700	-0.665%	287,466	+22.150%
2025-09-23	89.2100	90.1700	88.690000	88.7600	-0.281%	92,682	+21.338%
2025-09-22	88.8900	89.2000	88.500000	89.0100	-0.336%	151,913	+20.998%
2025-09-19	90.6000	90.6000	89.160000	89.3100	-1.195%	109,508	+20.591%
2025-09-18	89.3200	90.6100	89.080000	90.3900	+2.078%	122,562	+19.150%
2025-09-17	88.6800	90.8800	88.040000	88.5500	-0.011%	243,543	+21.626%
2025-09-16	88.7600	88.7764	88.030000	88.5600	-0.281%	163,001	+21.612%
2025-09-15	88.9800	89.2200	88.620000	88.8100	+0.226%	589,562	+21.270%
2025-09-12	89.4700	89.4850	88.590000	88.6100	-1.336%	102,028	+21.544%
2025-09-11	88.2900	89.8100	88.190000	89.8100	+2.208%	126,150	+19.920%
2025-09-10	88.0900	88.3878	87.620000	87.8700	-0.204%	142,561	+22.567%
2025-09-09	88.7400	88.7400	87.880000	88.0500	-0.978%	136,990	+22.317%
2025-09-08	89.2900	89.2900	88.040200	88.9200	-0.269%	145,360	+21.120%
2025-09-05	89.0000	89.9400	88.380000	89.1600	+0.553%	151,736	+20.794%
2025-09-04	87.3900	88.6700	87.222800	88.6700	+1.838%	142,040	+21.462%
2025-09-03	86.8700	87.5712	86.610000	87.0700	-0.046%	137,400	+23.694%
2025-09-02	86.7900	87.2300	86.421200	87.1100	-0.831%	407,322	+23.637%
2025-08-29	88.1500	88.4220	87.610600	87.8400	-0.284%	128,001	+22.609%
2025-08-28	88.5100	88.6100	87.490000	88.0900	-0.136%	152,156	+22.261%
2025-08-27	87.4400	88.3300	87.440000	88.2100	+0.858%	161,249	+22.095%
2025-08-26	87.3700	87.9200	87.260100	87.4600	+0.046%	112,483	+23.142%
2025-08-25	87.6800	87.8200	87.370000	87.4200	-0.659%	707,254	+23.198%
2025-08-22	84.9600	88.2000	84.940000	88.0000	+4.241%	322,010	+22.386%
2025-08-21	84.1400	84.6095	83.800100	84.4200	-0.213%	206,048	+27.576%
2025-08-20	85.0600	85.2600	84.320000	84.6000	-0.809%	262,715	+27.305%
2025-08-19	84.9600	85.9500	84.860000	85.2900	+0.507%	153,605	+26.275%
2025-08-18	84.7000	85.0500	84.640000	84.8600	+0.094%	143,877	+26.915%
2025-08-15	85.5300	85.6500	84.500000	84.7800	-0.703%	186,838	+27.035%
2025-08-14	85.3400	85.4600	84.560000	85.3800	-1.055%	276,254	+26.142%
2025-08-13	84.5500	86.4800	84.510000	86.2900	+2.543%	348,662	+24.812%
2025-08-12	82.0500	84.2000	82.050000	84.1500	+3.366%	463,006	+27.986%
2025-08-11	81.8600	82.2600	81.170000	81.4100	-0.367%	213,992	+32.293%
2025-08-08	81.8000	82.0500	81.286500	81.7100	+0.591%	261,017	+31.808%
2025-08-07	82.1600	82.2400	80.830000	81.2300	-0.012%	438,837	+32.586%
2025-08-06	81.4900	81.5000	81.080000	81.2400	+0.049%	525,163	+32.570%
2025-08-05	81.0000	81.3200	80.120000	81.2000	+0.557%	348,859	+32.635%
2025-08-04	79.9600	80.7950	79.765600	80.7500	+1.713%	248,177	+33.375%
2025-08-01	80.0200	80.0400	78.560000	79.3900	-1.830%	205,241	+35.659%
2025-07-31	81.3900	81.5200	80.530000	80.8700	-0.931%	279,961	+33.177%
2025-07-30	83.0000	83.0900	81.180100	81.6300	-1.330%	281,486	+31.937%
2025-07-29	83.5800	83.6000	82.560000	82.7300	-0.529%	178,759	+30.183%
2025-07-28	83.5500	83.5900	82.970000	83.1700	-0.419%	346,421	+29.494%
2025-07-25	83.2800	83.5200	82.516600	83.5200	+0.602%	167,850	+28.951%
2025-07-24	84.1600	84.1600	82.940000	83.0200	-1.635%	357,475	+29.728%
2025-07-23	83.9400	84.4800	83.620000	84.4000	+1.126%	279,927	+27.607%
2025-07-22	82.3900	83.6800	82.390000	83.4600	+1.681%	267,092	+29.044%
2025-07-21	82.5100	83.0050	82.070000	82.0800	+0.024%	315,199	+31.213%
2025-07-18	83.1600	83.1600	81.910000	82.0600	-0.834%	417,098	+31.245%
2025-07-17	81.7900	82.9400	81.790000	82.7500	+1.100%	126,472	+30.151%
2025-07-16	81.8600	81.9500	80.450000	81.8500	+0.578%	230,851	+31.582%
2025-07-15	83.5400	83.5500	81.350000	81.3800	-2.152%	177,763	+32.342%
2025-07-14	83.0900	83.2400	82.530000	83.1700	-0.072%	257,587	+29.494%
2025-07-11	83.5800	83.6000	83.030000	83.2300	-1.175%	207,420	+29.400%
2025-07-10	83.3500	84.7300	83.310000	84.2200	+1.141%	223,060	+27.879%
2025-07-09	83.0700	83.3300	82.270000	83.2700	+0.628%	228,870	+29.338%
2025-07-08	81.9800	83.2800	81.980000	82.7500	+1.001%	365,798	+30.151%
2025-07-07	82.5600	83.4100	81.550000	81.9300	-1.574%	419,486	+31.454%
2025-07-03	83.1600	83.5800	83.070000	83.2400	+0.386%	110,663	+29.385%
2025-07-02	81.9100	82.9800	81.570000	82.9200	+1.369%	453,257	+29.884%
2025-07-01	79.5600	82.8300	79.520000	81.8000	+2.558%	475,673	+31.663%
2025-06-30	80.3900	80.3900	79.610000	79.7600	-0.449%	256,915	+35.030%
2025-06-27	80.0600	80.5496	79.390000	80.1200	+0.351%	255,392	+34.423%
2025-06-26	79.1500	79.9200	79.035000	79.8400	+1.487%	230,248	+34.895%
2025-06-25	79.5100	79.5100	78.660000	78.6700	-0.882%	202,237	+36.901%
2025-06-24	79.1700	79.7470	78.930000	79.3700	+0.877%	222,120	+35.694%
2025-06-23	77.5300	78.6800	76.900000	78.6800	+0.743%	298,107	+36.884%
2025-06-20	78.6500	78.7300	77.900000	78.1000	-0.166%	223,070	+37.900%
2025-06-18	77.8700	78.9600	77.870000	78.2300	+0.437%	113,267	+37.671%
2025-06-17	78.2300	78.6200	77.790000	77.8900	-1.205%	100,715	+38.272%
2025-06-16	78.7600	79.3100	78.280000	78.8400	+1.207%	190,323	+36.606%
2025-06-13	78.6200	78.9150	77.660000	77.9000	-1.988%	142,482	+38.254%
2025-06-12	79.3500	79.6778	78.933800	79.4800	-0.438%	95,879	+35.506%
2025-06-11	80.7700	80.7700	79.600000	79.8300	-0.647%	104,867	+34.912%
2025-06-10	79.9700	80.6700	79.730000	80.3500	+1.082%	117,900	+34.039%
2025-06-09	79.0300	79.9800	78.950000	79.4900	+1.352%	142,949	+35.489%
2025-06-06	78.4200	78.7352	78.030100	78.4300	+1.187%	98,681	+37.320%
2025-06-05	77.7200	78.0050	77.035000	77.5100	-0.155%	201,431	+38.950%
2025-06-04	77.9000	78.1300	77.570000	77.6300	-0.270%	121,460	+38.735%
2025-06-03	76.5600	78.0199	76.160000	77.8400	+1.938%	116,103	+38.361%
2025-06-02	76.8500	76.8500	75.610100	76.3600	-0.728%	305,478	+41.042%
2025-05-30	77.0000	77.2750	76.450000	76.9200	-0.659%	317,908	+40.016%
2025-05-29	77.5000	77.6599	76.580000	77.4300	+0.572%	130,680	+39.093%
2025-05-28	77.9000	78.0000	76.890000	76.9900	-1.168%	506,899	+39.888%
2025-05-27	76.8200	77.9300	76.410000	77.9000	+2.770%	246,023	+38.254%
2025-05-23	74.9500	76.0200	74.950000	75.8000	-0.733%	225,297	+42.084%
2025-05-22	76.0700	76.6796	75.720000	76.3600	+0.263%	833,706	+41.042%
2025-05-21	77.9600	77.9600	76.160000	76.1600	-3.424%	411,984	+41.413%
2025-05-20	78.8000	79.2350	78.629700	78.8600	-0.076%	190,850	+36.571%
2025-05-19	78.4000	79.0200	78.375000	78.9200	-0.717%	181,279	+36.467%
2025-05-16	79.0500	79.7099	78.923600	79.4900	+0.442%	166,053	+35.489%
2025-05-15	78.2100	79.1400	78.130000	79.1400	+0.854%	162,933	+36.088%
2025-05-14	79.2200	79.2200	78.415100	78.4700	-1.059%	208,973	+37.250%
2025-05-13	79.4400	79.7297	79.162800	79.3100	+0.342%	168,460	+35.796%
2025-05-12	79.0000	79.8400	78.480000	79.0400	+4.027%	165,130	+36.260%
2025-05-09	76.1000	76.3700	75.595000	75.9800	+0.066%	226,013	+41.748%
2025-05-08	75.0000	76.4900	74.933200	75.9300	+2.401%	234,696	+41.841%
2025-05-07	74.5000	74.7300	73.732800	74.1500	-0.067%	518,216	+45.246%
2025-05-06	74.0900	74.7110	73.585000	74.2000	-0.749%	172,558	+45.148%
2025-05-05	74.8000	75.3800	74.520000	74.7600	-0.849%	143,859	+44.061%
2025-05-02	74.8000	75.6589	74.550000	75.4000	+1.961%	139,715	+42.838%
2025-05-01	73.8900	74.6900	73.710000	73.9500	+0.448%	168,324	+45.639%
2025-04-30	73.1700	73.9300	72.205000	73.6200	-0.862%	151,915	+46.292%
2025-04-29	73.5100	74.4501	73.095000	74.2600	+0.610%	108,719	+45.031%
2025-04-28	73.5300	74.1700	72.970000	73.8100	+0.490%	165,045	+45.915%
2025-04-25	73.0800	73.4800	72.505000	73.4500	-0.041%	176,846	+46.630%
2025-04-24	72.2200	73.6500	71.750000	73.4800	+2.084%	319,719	+46.570%
2025-04-23	73.1500	74.3153	71.780000	71.9800	+0.954%	180,084	+49.625%
2025-04-22	70.3600	71.4100	69.995000	71.3000	+2.501%	383,367	+51.052%
2025-04-21	70.0300	70.0300	68.760000	69.5600	-1.585%	246,450	+54.830%
2025-04-17	70.0500	70.9300	69.907500	70.6800	+1.246%	255,899	+52.377%
2025-04-16	70.2200	70.6700	69.060000	69.8100	-0.852%	758,145	+54.276%
2025-04-15	70.6900	71.4900	70.290000	70.4100	-0.452%	236,252	+52.961%
2025-04-14	71.1900	71.1900	69.461700	70.7300	+1.332%	295,939	+52.269%
2025-04-11	69.2000	69.9645	67.670000	69.8000	+0.634%	475,505	+54.298%
2025-04-10	70.8200	71.0700	67.694600	69.3600	-4.647%	442,514	+55.277%
2025-04-09	66.3700	73.5200	65.960000	72.7400	+8.519%	773,395	+48.062%
2025-04-08	71.6300	71.6300	66.230000	67.0300	-3.415%	626,114	+60.674%
2025-04-07	67.9900	72.7200	66.791800	69.4000	-1.490%	1,108,863	+55.187%
2025-04-04	71.2100	71.4200	68.620000	70.4500	-4.423%	909,686	+52.874%
2025-04-03	76.5400	76.7355	73.582300	73.7100	-7.330%	393,583	+46.113%
2025-04-02	77.6400	79.6600	77.560000	79.5400	+1.467%	254,083	+35.404%
2025-04-01	78.0500	78.9092	77.410100	78.3900	-0.013%	275,792	+37.390%
2025-03-31	77.3900	78.7200	76.860100	78.4000	+0.371%	286,206	+37.372%
2025-03-28	79.8100	79.8100	77.750000	78.1100	-2.277%	136,681	+37.882%
2025-03-27	80.0000	80.3450	79.520000	79.9300	-0.274%	214,250	+34.743%
2025-03-26	80.4600	80.9100	79.690000	80.1500	-0.137%	299,574	+34.373%
2025-03-25	80.8900	81.0252	80.130000	80.2600	-0.742%	230,760	+34.189%
2025-03-24	80.2200	81.0250	80.220000	80.8600	+1.634%	193,351	+33.193%
2025-03-21	79.4000	79.9083	78.970000	79.5600	-0.761%	116,522	+35.370%
2025-03-20	79.9000	80.9300	79.780000	80.1700	-0.274%	163,048	+34.340%
2025-03-19	79.7700	80.9200	79.420000	80.3900	+0.853%	256,965	+33.972%
2025-03-18	79.8400	79.8400	79.220100	79.7100	-0.462%	129,742	+35.115%
2025-03-17	79.1400	80.2100	79.010100	80.0800	+1.239%	165,245	+34.491%
2025-03-14	78.0500	79.1100	77.927500	79.1000	+2.289%	186,575	+36.157%
2025-03-13	78.5000	79.0924	77.000000	77.3300	-1.566%	213,956	+39.273%

.dark-mode .t9QKxR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9QKxR{ color: #333333; background-color: white; border: 2px solid #333333; }SLYVState Street SPDR S&P 600 Small Cap Value ETFstock NYSE ETF

SLYV
State Street SPDR S&P 600 Small Cap Value ETF
stock NYSE ETF