SPDR S&P 600 Small Cap Value (SLYV)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737588600 | 89.26 | -0.9 | -1.00 | 89.94 | 90 | 89.25 | 150994 |
1737502200 | 90.16 | 1.32 | 1.49 | 89.51 | 90.25 | 89.51 | 196215 |
1737156600 | 88.84 | 0.44 | 0.50 | 89.21 | 89.2515 | 88.46 | 153597 |
1737070200 | 88.4 | 0.37 | 0.42 | 88.21 | 88.61 | 87.48 | 110416 |
1736983800 | 88.03 | 1.18 | 1.36 | 88.76 | 88.96 | 87.76 | 159174 |
1736897400 | 86.85 | 1.34 | 1.57 | 86.17 | 86.85 | 85.62 | 144476 |
1736811000 | 85.51 | 0.54 | 0.64 | 84.37 | 85.6226 | 84.21 | 196087 |
1736551800 | 84.97 | -1.72 | -1.98 | 85.23 | 85.6 | 84.4649 | 171887 |
1736379000 | 86.69 | -0.36 | -0.41 | 86.174 | 86.88 | 85.76 | 136645 |
1736292600 | 87.05 | -0.45 | -0.51 | 87.94 | 88.3 | 86.5401 | 196181 |
1736206200 | 87.5 | -0.2 | -0.23 | 88.02 | 88.82 | 87.46 | 154740 |
1735947000 | 87.7 | 0.8 | 0.92 | 87.28 | 87.72 | 86.38 | 158326 |
1735860600 | 86.9 | -0.35 | -0.40 | 88.11 | 88.4608 | 86.52 | 497619 |
1735687800 | 87.25 | 0.33 | 0.38 | 87.37 | 88.1877 | 87.0126 | 293909 |
1735601400 | 86.92 | -0.68 | -0.78 | 87 | 87.29 | 85.95 | 157774 |
1735342200 | 87.6 | -1.02 | -1.15 | 88.09 | 88.65 | 86.8701 | 114865 |
1735255800 | 88.62 | 0.56 | 0.64 | 87.62 | 88.705 | 87.15 | 213094 |
1735077840 | 88.06 | 0.81 | 0.93 | 87.51 | 88.06 | 87.01 | 270040 |
1734996600 | 87.25 | -0.82 | -0.93 | 87.31 | 87.39 | 86.7 | 131291 |
1734737400 | 88.07 | 0.67 | 0.77 | 87.0577 | 89.13 | 87.0577 | 348170 |
1734651000 | 87.4 | -0.46 | -0.52 | 88.4 | 89.05 | 87.19 | 188625 |
1734564600 | 87.86 | -3.75 | -4.09 | 91.99 | 92.29 | 87.24 | 302015 |
1734478200 | 91.61 | -1.16 | -1.25 | 92.4 | 92.6799 | 91.4 | 133383 |
1734391800 | 92.77 | 0.11 | 0.12 | 92.39 | 93.21 | 92.38 | 132689 |
1734132600 | 92.66 | -0.41 | -0.44 | 92.9341 | 93.09 | 92.02 | 119198 |
1734046200 | 93.07 | -0.59 | -0.63 | 93.42 | 93.758 | 93.05 | 116117 |
1733959800 | 93.66 | 0.39 | 0.42 | 94.02 | 94.1978 | 93.36 | 111554 |
1733873400 | 93.27 | -0.33 | -0.35 | 93.24 | 93.9081 | 92.76 | 171674 |
1733787000 | 93.6 | 0.17 | 0.18 | 93.95 | 94.67 | 93.4858 | 164246 |
1733527800 | 93.43 | 0.1 | 0.11 | 93.86 | 93.86 | 93.1 | 85702 |
1733441400 | 93.33 | -1.03 | -1.09 | 94.42 | 94.42 | 93.19 | 167036 |
1733355000 | 94.36 | 0.45 | 0.48 | 93.88 | 94.52 | 93.7 | 131459 |
1733268600 | 93.91 | -0.89 | -0.94 | 94.8 | 94.81 | 93.685 | 235017 |
1733182200 | 94.8 | 0.36 | 0.38 | 94.62 | 95.02 | 93.88 | 167495 |
1732917840 | 94.44 | 0.04 | 0.04 | 94.81 | 95.2299 | 94.3 | 105031 |
1732750200 | 94.4 | 0.14 | 0.15 | 94.74 | 95.61 | 94.25 | 93817 |
1732663800 | 94.26 | -0.88 | -0.92 | 94.66 | 94.66 | 93.7466 | 159318 |
1732577400 | 95.14 | 1.91 | 2.05 | 94.4 | 96.14 | 94.4 | 204790 |
1732318200 | 93.23 | 1.7 | 1.86 | 92.09 | 93.47 | 92.09 | 120957 |
1732231800 | 91.53 | 1.37 | 1.52 | 90.52 | 91.88 | 90.37 | 233750 |
1732145400 | 90.16 | -0.06 | -0.07 | 90.09 | 90.18 | 89.33 | 140287 |
1732059000 | 90.22 | -0.02 | -0.02 | 89.34 | 90.3 | 89.05 | 145931 |
1731972600 | 90.235 | -0.02 | -0.02 | 90.34 | 90.825 | 90.13 | 456393 |
1731713400 | 90.25 | -0.76 | -0.84 | 91.15 | 91.3 | 89.925 | 173727 |
1731627000 | 91.01 | -0.99 | -1.08 | 92.4091 | 92.4091 | 90.68 | 162595 |
1731540600 | 92 | -0.76 | -0.82 | 93.37 | 93.75 | 91.91 | 180301 |
1731454200 | 92.76 | -1.67 | -1.77 | 93.77 | 94.38 | 92.52 | 244593 |
1731367800 | 94.43 | 1.51 | 1.63 | 93.87 | 94.87 | 93.87 | 169771 |
1731108600 | 92.92 | 0.39 | 0.42 | 92.61 | 93.25 | 92.36 | 307500 |
1731022200 | 92.53 | -0.66 | -0.71 | 92.82 | 93.47 | 92.13 | 253060 |
1730935800 | 93.19 | 5.37 | 6.11 | 91.54 | 93.31 | 91.43 | 278705 |
1730849400 | 87.82 | 1.74 | 2.02 | 86.06 | 87.82 | 85.92 | 679497 |
1730763000 | 86.08 | 0.5 | 0.58 | 85.52 | 86.69 | 85.37 | 154621 |
1730500200 | 85.58 | 0.26 | 0.30 | 85.85 | 86.39 | 85.3803 | 630106 |
1730413800 | 85.32 | -1.38 | -1.59 | 86.53 | 86.83 | 85.32 | 282090 |
1730327400 | 86.7 | 0.27 | 0.31 | 86.22 | 87.8 | 86.22 | 150981 |
1730241000 | 86.43 | -0.3 | -0.35 | 86.15 | 86.57 | 85.88 | 190417 |
1730154600 | 86.73 | 1.55 | 1.82 | 85.82 | 86.8863 | 85.82 | 122723 |
1729895400 | 85.18 | -0.49 | -0.57 | 86.25 | 86.358 | 85.0901 | 85067 |
1729809000 | 85.67 | 0.25 | 0.29 | 85.77 | 85.94 | 85.125 | 124810 |
1729722600 | 85.42 | -0.53 | -0.62 | 85.58 | 85.8785 | 84.7101 | 114731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.