SPDR S&P 600 Small Cap Growth (SLYG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -5.6712724273 | 96.98 | 96.98 | 90.85 | 138364 | 93.63512663 | SP |
| 4 | -6.47 | -6.60541092394 | 97.95 | 101.6168 | 90.85 | 155334 | 97.83096356 | SP |
| 12 | -1.51 | -1.62383051941 | 92.99 | 101.6168 | 89.86 | 133544 | 95.19500641 | SP |
| 26 | 6.18 | 7.24501758499 | 85.3 | 101.6168 | 83.48 | 134064 | 92.3807484 | SP |
| 52 | 8.23 | 9.88588588589 | 83.25 | 101.6168 | 79.35 | 153461 | 87.6691328 | SP |
| 156 | 4 | 4.57247370828 | 87.48 | 101.6168 | 67.07 | 136626 | 80.30801021 | SP |
| 260 | 26.46 | 40.6951707167 | 65.02 | 101.6168 | 38.47 | 139794 | 75.01857545 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 91.48 | 0.24 | 0.26 | 90.55 | 92.56 | 90.55 | 128224 |
| 1734651000 | 91.24 | -0.24 | -0.26 | 92.14 | 92.84 | 90.979198 | 214655 |
| 1734564600 | 91.48 | -3.84 | -4.03 | 95.87 | 96.14 | 90.85 | 130555 |
| 1734478200 | 95.32 | -1.29 | -1.34 | 96.21 | 96.27 | 95.1768 | 144903 |
| 1734391800 | 96.61 | 0.5 | 0.52 | 96.14 | 96.96 | 95.81 | 104287 |
| 1734132600 | 96.11 | -0.9 | -0.93 | 96.98 | 96.98 | 95.67 | 97421 |
| 1734046200 | 97.01 | -0.89 | -0.91 | 97.79 | 97.87 | 96.9 | 81927 |
| 1733959800 | 97.9 | 0.57 | 0.59 | 98.18 | 98.48 | 97.6005 | 154924 |
| 1733873400 | 97.33 | -0.25 | -0.26 | 97.65 | 98.0973 | 96.86 | 98410 |
| 1733787000 | 97.58 | -0.43 | -0.44 | 98.65 | 98.79 | 97.5059 | 195496 |
| 1733527800 | 98.01 | -0.22 | -0.22 | 98.97 | 98.97 | 97.6912 | 91045 |
| 1733441400 | 98.23 | -1.58 | -1.58 | 99.52 | 99.52 | 98.0723 | 161442 |
| 1733355000 | 99.81 | 0.19 | 0.19 | 99.78 | 100.21 | 99.1344 | 165904 |
| 1733268600 | 99.62 | -0.65 | -0.65 | 100.21 | 100.34 | 99.3414 | 208242 |
| 1733182200 | 100.27 | 0.24 | 0.24 | 100.09 | 100.5192 | 99.32 | 249335 |
| 1732917840 | 100.03 | 0.26 | 0.26 | 100.25 | 100.61 | 99.84 | 78871 |
| 1732750200 | 99.77 | 0.1 | 0.10 | 100.22 | 100.85 | 99.6001 | 98105 |
| 1732663800 | 99.67 | -0.99 | -0.98 | 100.26 | 100.26 | 99.3 | 411525 |
| 1732577400 | 100.66 | 1.64 | 1.66 | 100.04 | 101.6168 | 100.04 | 142205 |
| 1732318200 | 99.02 | 1.59 | 1.63 | 97.95 | 99.25 | 97.93 | 122091 |
| 1732231800 | 97.43 | 1.54 | 1.61 | 96.53 | 97.8778 | 96.2672 | 111777 |
| 1732145400 | 95.89 | 0.29 | 0.30 | 95.57 | 96.1862 | 94.7814 | 91951 |
| 1732059000 | 95.6 | 0.52 | 0.55 | 94.26 | 95.64 | 94.16 | 94127 |
| 1731972600 | 95.08 | 0.12 | 0.13 | 95.19 | 95.895 | 94.92 | 109776 |
| 1731713400 | 94.96 | -1.12 | -1.17 | 96.16 | 96.24 | 94.785 | 78618 |
| 1731627000 | 96.08 | -1.49 | -1.53 | 97.79 | 98.05 | 95.86 | 88287 |
| 1731540600 | 97.57 | -0.73 | -0.74 | 98.97 | 99.1099 | 97.41 | 97140 |
| 1731454200 | 98.3 | -1.39 | -1.39 | 99.3 | 99.8761 | 98.06 | 103056 |
| 1731367800 | 99.69 | 1.38 | 1.40 | 99.34 | 99.91 | 99.12 | 196124 |
| 1731108600 | 98.31 | 0.84 | 0.86 | 97.54 | 98.41 | 97.3774 | 163196 |
| 1731022200 | 97.47 | -0.64 | -0.65 | 97.97 | 98.33 | 97.16 | 296820 |
| 1730935800 | 98.11 | 5.5 | 5.94 | 96.78 | 98.3889 | 96.3 | 157827 |
| 1730849400 | 92.61 | 1.84 | 2.03 | 90.79 | 92.64 | 90.378 | 97133 |
| 1730763000 | 90.77 | 0.47 | 0.52 | 90.12 | 91.36 | 90.03 | 241656 |
| 1730500200 | 90.3 | 0.4 | 0.44 | 90.6 | 91.03 | 90.0224 | 308622 |
| 1730413800 | 89.9 | -1.43 | -1.57 | 91.25 | 91.4 | 89.86 | 178042 |
| 1730327400 | 91.33 | -0.08 | -0.09 | 91.28 | 92.6976 | 91.28 | 62662 |
| 1730241000 | 91.41 | -0.6 | -0.65 | 91.24 | 91.47 | 90.7 | 81145 |
| 1730154600 | 92.01 | 1.2 | 1.32 | 91.53 | 92.495 | 91.45 | 120882 |
| 1729895400 | 90.81 | -0.43 | -0.47 | 91.9 | 92.0899 | 90.65 | 92731 |
| 1729809000 | 91.24 | 0.37 | 0.41 | 91.36 | 91.5908 | 90.7513 | 56822 |
| 1729722600 | 90.87 | -0.77 | -0.84 | 91.34 | 91.495 | 90.2601 | 84353 |
| 1729636200 | 91.64 | -0.71 | -0.77 | 92.15 | 92.15 | 91.5656 | 112367 |
| 1729549800 | 92.35 | -1.25 | -1.34 | 93.48 | 93.52 | 92.1112 | 464608 |
| 1729290600 | 93.6 | -0.5 | -0.53 | 94.37 | 94.4709 | 93.4982 | 46331 |
| 1729204200 | 94.1 | -0.36 | -0.38 | 94.58 | 94.58 | 93.675 | 59602 |
| 1729117800 | 94.46 | 1.1 | 1.18 | 94.02 | 94.75 | 93.8694 | 78505 |
| 1729031400 | 93.36 | -0.19 | -0.20 | 93.29 | 94.3165 | 93.08 | 65994 |
| 1728945000 | 93.55 | 0.84 | 0.91 | 92.76 | 93.55 | 92.48 | 61514 |
| 1728685800 | 92.71 | 1.56 | 1.71 | 91.24 | 92.92 | 91.24 | 84976 |
| 1728599400 | 91.15 | -0.71 | -0.77 | 91.15 | 91.2064 | 90.45 | 65685 |
| 1728513000 | 91.86 | 0.14 | 0.15 | 91.67 | 92.52 | 91.52 | 66657 |
| 1728426600 | 91.72 | 0.08 | 0.09 | 91.83 | 92.06 | 91.2801 | 88569 |
| 1728340200 | 91.64 | -0.89 | -0.96 | 92.35 | 92.35 | 91.0692 | 72217 |
| 1728081000 | 92.53 | 1.38 | 1.51 | 92.61 | 92.6699 | 91.7439 | 86426 |
| 1727994600 | 91.15 | -0.71 | -0.77 | 91.2 | 91.68 | 90.8001 | 96620 |
| 1727908200 | 91.86 | -0.27 | -0.29 | 91.98 | 92.5457 | 91.57 | 184613 |
| 1727821800 | 92.13 | -0.98 | -1.05 | 92.84 | 92.84 | 91.485 | 100807 |
| 1727735400 | 93.11 | 0.23 | 0.25 | 92.69 | 93.4872 | 92.25 | 203958 |
| 1727476200 | 92.88 | 0.67 | 0.73 | 92.99 | 93.826 | 92.5001 | 75549 |
| 1727389800 | 92.21 | 0.38 | 0.41 | 92.67 | 92.8 | 92.09 | 65982 |
| 1727303400 | 91.83 | -1.09 | -1.17 | 92.92 | 92.92 | 91.69 | 105079 |
| 1727217000 | 92.92 | 0.02 | 0.02 | 93.24 | 93.35 | 92.355 | 101364 |
| 1727130600 | 92.9 | -0.12 | -0.13 | 93.16 | 93.23 | 92.42 | 318068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
