SPDR S&P 600 Small Cap Growth (SLYG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 1.08613829444 | 92.99 | 94 | 90.8001 | 130218 | 92.30349533 | SP |
| 4 | 4.77 | 5.3457357391 | 89.23 | 94 | 85.2101 | 149416 | 90.47299682 | SP |
| 12 | 4.7 | 5.26315789474 | 89.3 | 96.17 | 83.6501 | 141352 | 90.88262403 | SP |
| 26 | 7.3 | 8.41983852364 | 86.7 | 96.17 | 80.955 | 132592 | 87.88986735 | SP |
| 52 | 22.37 | 31.2299315929 | 71.63 | 96.17 | 68.64 | 161695 | 82.85605711 | SP |
| 156 | 5.5 | 6.21468926554 | 88.5 | 96.85 | 67.07 | 132920 | 79.68564002 | SP |
| 260 | 35.69 | 61.2073400789 | 58.31 | 96.85 | 38.47 | 137924 | 73.78042619 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994600 | 91.15 | -0.71 | -0.77 | 91.2 | 91.68 | 90.8001 | 95624 |
| 1727908200 | 91.86 | -0.27 | -0.29 | 91.9769 | 92.5457 | 91.57 | 181031 |
| 1727821800 | 92.13 | -0.98 | -1.05 | 92.84 | 92.84 | 91.485 | 95937 |
| 1727735400 | 93.11 | 0.23 | 0.25 | 92.69 | 93.4872 | 92.25 | 202948 |
| 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 |
| 1726871400 | 93.02 | -0.85 | -0.91 | 93.74 | 93.74 | 92.81 | 77942 |
| 1726785000 | 93.87 | 2.15 | 2.34 | 93.91 | 93.91 | 92.65 | 103498 |
| 1726698600 | 91.72 | 0.13 | 0.14 | 91.64 | 93.765 | 91.2 | 161012 |
| 1726612200 | 91.59 | 0.74 | 0.81 | 91.51 | 92.449 | 91.28 | 138211 |
| 1726525800 | 90.85 | 0.43 | 0.48 | 90.74 | 91.065 | 90.35 | 77643 |
| 1726266600 | 90.42 | 1.84 | 2.08 | 89.4 | 90.83 | 89.4 | 86977 |
| 1726180200 | 88.58 | 1.28 | 1.47 | 87.8289 | 88.995 | 87.2908 | 71807 |
| 1726093800 | 87.3 | 0.34 | 0.39 | 86.78 | 87.4 | 85.2101 | 86608 |
| 1726007400 | 86.96 | -0.39 | -0.45 | 87.46 | 87.46 | 86 | 90632 |
| 1725921000 | 87.35 | 0.01 | 0.01 | 87.55 | 87.862257 | 86.7793 | 80144 |
| 1725661800 | 87.34 | -1.47 | -1.66 | 89.23 | 89.23 | 87.07 | 772271 |
| 1725575400 | 88.81 | -0.6 | -0.67 | 89.58 | 89.58 | 88.4074 | 113581 |
| 1725489000 | 89.41 | -0.2 | -0.22 | 89.39 | 90.06 | 88 | 152739 |
| 1725402600 | 89.61 | -3.15 | -3.40 | 92.23 | 92.23 | 89.31 | 151436 |
| 1725057000 | 92.76 | 0.44 | 0.48 | 92.64 | 92.83 | 91.655 | 60489 |
| 1724970600 | 92.32 | 0.62 | 0.68 | 92.46 | 93.0417 | 91.8 | 85269 |
| 1724884200 | 91.7 | -0.47 | -0.51 | 91.8 | 92.3381 | 91.4056 | 105052 |
| 1724797800 | 92.17 | -0.6 | -0.65 | 92.16 | 92.38 | 91.73 | 99353 |
| 1724711400 | 92.77 | 0.03 | 0.03 | 93.48 | 93.62 | 92.55 | 127529 |
| 1724452200 | 92.74 | 2.42 | 2.68 | 90.99 | 92.99 | 90.84 | 77840 |
| 1724365800 | 90.32 | -0.75 | -0.82 | 91.04 | 91.21 | 90.14 | 77799 |
| 1724279400 | 91.07 | 1.3 | 1.45 | 90.41 | 91.07 | 90.01 | 86266 |
| 1724193000 | 89.77 | -0.82 | -0.91 | 90.72 | 90.72 | 89.51 | 68726 |
| 1724106600 | 90.59 | 0.7 | 0.78 | 90.06 | 90.68 | 89.9 | 113346 |
| 1723847400 | 89.89 | 0.11 | 0.12 | 89.79 | 90.54 | 89.5 | 63783 |
| 1723761000 | 89.78 | 1.94 | 2.21 | 89.42 | 90.3199 | 89.21 | 123085 |
| 1723674600 | 87.84 | -0.44 | -0.50 | 88.61 | 88.61 | 87.455 | 128820 |
| 1723588200 | 88.28 | 1.2 | 1.38 | 87.51 | 88.3999 | 87.0911 | 83617 |
| 1723501800 | 87.08 | -0.67 | -0.76 | 87.92 | 87.92 | 86.819 | 64722 |
| 1723242600 | 87.75 | -0.09 | -0.10 | 87.84 | 88.13 | 87.3 | 103925 |
| 1723156200 | 87.84 | 2.11 | 2.46 | 86.89 | 87.86 | 86.43 | 78182 |
| 1723069800 | 85.73 | -0.99 | -1.14 | 88.04 | 88.11 | 85.47 | 90230 |
| 1722983400 | 86.72 | 0.72 | 0.84 | 86.11 | 87.84 | 85.36 | 105403 |
| 1722897000 | 86 | -2.4 | -2.71 | 83.85 | 86.8966 | 83.6501 | 175151 |
| 1722637800 | 88.4 | -3.33 | -3.63 | 88.93 | 89.36 | 87.8151 | 214569 |
| 1722551400 | 91.73 | -2.83 | -2.99 | 94.58 | 94.72 | 90.9685 | 354645 |
| 1722465000 | 94.56 | 0.72 | 0.77 | 94.45 | 96.17 | 93.6932 | 325690 |
| 1722378600 | 93.84 | 0.52 | 0.56 | 93.82 | 94.37 | 93.1611 | 130933 |
| 1722292200 | 93.32 | -0.48 | -0.51 | 94.21 | 94.5297 | 92.9105 | 182801 |
| 1722033000 | 93.8 | 1.56 | 1.69 | 93.56 | 94.2 | 93.025 | 113013 |
| 1721946600 | 92.24 | 1.25 | 1.37 | 91.2 | 93.47 | 91.2 | 167971 |
| 1721860200 | 90.99 | -1.99 | -2.14 | 92.58 | 93.46 | 90.99 | 184118 |
| 1721773800 | 92.98 | 0.7 | 0.76 | 92.01 | 93.43 | 91.72 | 124252 |
| 1721687400 | 92.28 | 1.31 | 1.44 | 91.28 | 92.34 | 90.355 | 109901 |
| 1721428200 | 90.97 | -0.5 | -0.55 | 91.32 | 91.53 | 90.53 | 60597 |
| 1721341800 | 91.47 | -1.32 | -1.42 | 92.5 | 93.84 | 90.95 | 134067 |
| 1721255400 | 92.79 | -1.12 | -1.19 | 93.15 | 94.79 | 92.5601 | 142467 |
| 1721169000 | 93.91 | 2.94 | 3.23 | 91.57 | 93.97 | 91.57 | 526160 |
| 1721082600 | 90.97 | 1.57 | 1.76 | 89.96 | 91.34 | 89.92 | 114179 |
| 1720823400 | 89.4 | 0.96 | 1.09 | 89.3 | 90 | 89.16 | 129712 |
| 1720737000 | 88.44 | 2.62 | 3.05 | 87.37 | 88.55 | 87.18 | 116294 |
| 1720650600 | 85.82 | 0.79 | 0.93 | 85.3 | 85.96 | 85.2412 | 193652 |
| 1720564200 | 85.03 | -0.71 | -0.83 | 85.65 | 85.68 | 85.01 | 117762 |
| 1720477800 | 85.74 | 0.6 | 0.70 | 85.7 | 86.2772 | 85.55 | 95970 |
| 1720218600 | 85.14 | -0.57 | -0.67 | 85.63 | 85.6599 | 84.78 | 82745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
