SLYV Historical Prices
State Street SPDR S&P 600 Small Cap Value ETF · daily open, high, low, close & volume
Trading days
250
Period high
112.40
Period low
83.89
Period change
+21.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 107.64 | 108.84 | 107.25 | 107.98 | +1.72% | 211,215 |
| Nov 3, 2026 | 107.11 | 107.26 | 106.08 | 106.15 | -0.84% | 173,497 |
| Nov 2, 2026 | 106.42 | 108.11 | 106.42 | 107.05 | +1.04% | 342,688 |
| Oct 30, 2026 | 106.53 | 106.81 | 105.06 | 105.95 | -0.81% | 119,385 |
| Oct 29, 2026 | 105.85 | 106.81 | 105.85 | 106.81 | +1.39% | 136,565 |
| Oct 28, 2026 | 105.54 | 105.70 | 104.56 | 105.35 | -0.16% | 1,465,076 |
| Oct 27, 2026 | 105.38 | 105.63 | 104.91 | 105.52 | +0.42% | 173,564 |
| Oct 26, 2026 | 104.86 | 105.92 | 104.86 | 105.08 | +0.28% | 118,493 |
| Oct 23, 2026 | 104.38 | 104.97 | 103.81 | 104.79 | -0.25% | 123,747 |
| Oct 22, 2026 | 103.20 | 105.07 | 103.20 | 105.05 | +1.38% | 147,243 |
| Oct 21, 2026 | 104.17 | 104.17 | 103.13 | 103.62 | -0.15% | 211,278 |
| Oct 20, 2026 | 102.61 | 104.06 | 102.61 | 103.78 | +1.40% | 251,016 |
| Oct 19, 2026 | 103.14 | 103.24 | 102.30 | 102.35 | -0.42% | 116,070 |
| Oct 16, 2026 | 103.59 | 104.37 | 102.48 | 102.78 | -0.64% | 135,105 |
| Oct 15, 2026 | 102.32 | 103.44 | 102.18 | 103.44 | +1.50% | 221,756 |
| Oct 14, 2026 | 102.46 | 102.72 | 101.41 | 101.91 | -1.47% | 137,623 |
| Oct 13, 2026 | 103.34 | 103.67 | 102.67 | 103.43 | +0.38% | 151,169 |
| Oct 12, 2026 | 102.94 | 103.39 | 102.78 | 103.04 | +0.04% | 167,197 |
| Oct 9, 2026 | 103.52 | 103.52 | 102.89 | 103.00 | -0.30% | 228,884 |
| Oct 8, 2026 | 102.46 | 103.34 | 101.98 | 103.31 | +0.42% | 211,427 |
| Oct 7, 2026 | 103.19 | 103.57 | 102.42 | 102.88 | -1.20% | 212,478 |
| Oct 6, 2026 | 104.70 | 104.81 | 103.94 | 104.13 | -0.22% | 251,654 |
| Oct 5, 2026 | 104.03 | 104.82 | 103.07 | 104.36 | +0.37% | 138,206 |
| Oct 2, 2026 | 103.99 | 104.66 | 103.82 | 103.98 | +0.96% | 155,902 |
| Oct 1, 2026 | 102.08 | 103.09 | 101.28 | 102.99 | +0.82% | 547,414 |
| Sep 30, 2026 | 103.18 | 103.18 | 102.09 | 102.15 | -0.58% | 205,705 |
| Sep 29, 2026 | 103.21 | 103.40 | 102.21 | 102.75 | -0.33% | 233,423 |
| Sep 28, 2026 | 103.55 | 103.85 | 102.79 | 103.09 | -0.87% | 339,078 |
| Sep 25, 2026 | 103.83 | 104.41 | 103.38 | 103.99 | +0.40% | 257,017 |
| Sep 24, 2026 | 103.75 | 104.02 | 103.00 | 103.58 | -0.34% | 310,248 |
| Sep 23, 2026 | 104.79 | 104.79 | 103.84 | 103.93 | -1.08% | 250,335 |
| Sep 22, 2026 | 105.48 | 105.93 | 104.87 | 105.06 | +0.37% | 215,183 |
| Sep 21, 2026 | 105.30 | 105.30 | 104.51 | 104.67 | -0.54% | 134,191 |
| Sep 18, 2026 | 105.49 | 105.49 | 104.69 | 105.24 | -0.58% | 93,818 |
| Sep 17, 2026 | 107.09 | 107.09 | 105.85 | 105.85 | -0.08% | 194,012 |
| Sep 16, 2026 | 106.85 | 107.24 | 105.01 | 105.94 | -0.81% | 307,104 |
| Sep 15, 2026 | 106.90 | 107.16 | 106.56 | 106.80 | -0.15% | 172,129 |
| Sep 14, 2026 | 106.92 | 107.61 | 106.78 | 106.96 | -0.42% | 288,042 |
| Sep 11, 2026 | 107.80 | 108.00 | 107.01 | 107.41 | +0.49% | 281,313 |
| Sep 10, 2026 | 107.21 | 107.28 | 106.57 | 106.89 | -0.79% | 143,044 |
| Sep 9, 2026 | 108.39 | 108.51 | 107.52 | 107.74 | -0.72% | 118,040 |
| Sep 8, 2026 | 109.55 | 109.55 | 108.49 | 108.52 | -1.08% | 389,651 |
| Sep 4, 2026 | 108.71 | 109.83 | 108.71 | 109.71 | +0.59% | 107,373 |
| Sep 3, 2026 | 109.56 | 109.75 | 108.52 | 109.07 | +0.10% | 212,686 |
| Sep 2, 2026 | 108.04 | 109.40 | 108.02 | 108.96 | -0.04% | 208,229 |
| Aug 31, 2026 | 109.64 | 109.64 | 108.75 | 109.00 | -0.59% | 233,449 |
| Aug 28, 2026 | 110.36 | 110.64 | 109.57 | 109.65 | -0.38% | 125,269 |
| Aug 27, 2026 | 109.73 | 110.23 | 109.51 | 110.07 | +0.03% | 125,178 |
| Aug 26, 2026 | 109.94 | 110.27 | 109.50 | 110.04 | +0.12% | 159,593 |
| Aug 25, 2026 | 110.32 | 110.32 | 109.46 | 109.91 | -0.08% | 114,479 |
| Aug 24, 2026 | 110.34 | 110.69 | 109.76 | 110.00 | -0.38% | 121,423 |
| Aug 21, 2026 | 110.35 | 110.51 | 109.89 | 110.42 | +0.66% | 162,349 |
| Aug 20, 2026 | 109.93 | 110.15 | 109.58 | 109.70 | -0.84% | 88,548 |
| Aug 19, 2026 | 110.88 | 111.52 | 110.51 | 110.63 | +0.42% | 106,112 |
| Aug 18, 2026 | 111.30 | 111.36 | 110.16 | 110.17 | -1.18% | 104,240 |
| Aug 17, 2026 | 111.83 | 111.88 | 111.38 | 111.49 | -0.65% | 84,813 |
| Aug 14, 2026 | 111.80 | 112.40 | 111.71 | 112.22 | +0.33% | 123,644 |
| Aug 13, 2026 | 111.36 | 111.94 | 111.20 | 111.85 | +0.80% | 147,926 |
| Aug 12, 2026 | 110.99 | 111.14 | 110.14 | 110.96 | +0.38% | 143,169 |
| Aug 11, 2026 | 110.46 | 111.07 | 110.15 | 110.54 | +0.26% | 158,238 |
| Aug 10, 2026 | 110.75 | 110.79 | 110.06 | 110.25 | -0.68% | 136,493 |
| Aug 7, 2026 | 110.33 | 111.27 | 110.27 | 111.00 | +0.89% | 240,304 |
| Aug 6, 2026 | 110.88 | 111.14 | 109.95 | 110.02 | -0.61% | 89,897 |
| Aug 5, 2026 | 111.85 | 111.85 | 110.69 | 110.69 | -1.07% | 133,365 |
| Aug 4, 2026 | 110.36 | 111.98 | 110.12 | 111.89 | +1.52% | 548,624 |
| Aug 3, 2026 | 108.80 | 110.29 | 108.80 | 110.21 | +1.61% | 241,727 |
| Jul 31, 2026 | 108.69 | 108.72 | 107.28 | 108.46 | +0.14% | 398,417 |
| Jul 30, 2026 | 109.00 | 109.00 | 107.28 | 108.31 | -0.06% | 103,337 |
| Jul 29, 2026 | 109.30 | 109.71 | 108.20 | 108.38 | -1.01% | 85,710 |
| Jul 28, 2026 | 108.95 | 109.69 | 108.95 | 109.49 | +0.78% | 176,108 |
| Jul 27, 2026 | 109.10 | 109.50 | 108.32 | 108.64 | +0.23% | 156,766 |
| Jul 24, 2026 | 108.49 | 109.34 | 108.19 | 108.39 | +0.18% | 173,404 |
| Jul 23, 2026 | 108.45 | 108.86 | 107.67 | 108.19 | -1.01% | 69,422 |
| Jul 22, 2026 | 109.51 | 110.11 | 109.07 | 109.29 | -0.25% | 150,251 |
| Jul 21, 2026 | 108.77 | 109.58 | 108.50 | 109.56 | +0.96% | 132,308 |
| Jul 20, 2026 | 109.48 | 109.53 | 108.44 | 108.52 | -0.68% | 113,661 |
| Jul 17, 2026 | 109.33 | 110.24 | 108.69 | 109.26 | -0.82% | 98,124 |
| Jul 16, 2026 | 108.57 | 110.53 | 108.57 | 110.16 | +1.38% | 149,186 |
| Jul 15, 2026 | 108.29 | 109.41 | 108.29 | 108.66 | +0.61% | 143,489 |
| Jul 14, 2026 | 108.41 | 108.64 | 107.62 | 108.00 | +0.16% | 126,993 |
| Jul 13, 2026 | 107.85 | 108.45 | 107.59 | 107.83 | +0.14% | 100,059 |
| Jul 10, 2026 | 107.26 | 107.90 | 107.26 | 107.68 | +0.50% | 92,420 |
| Jul 9, 2026 | 106.41 | 107.54 | 106.21 | 107.14 | +1.30% | 62,759 |
| Jul 8, 2026 | 106.61 | 106.62 | 105.36 | 105.77 | -1.30% | 160,308 |
| Jul 7, 2026 | 107.91 | 108.30 | 107.01 | 107.16 | -0.74% | 202,829 |
| Jul 6, 2026 | 108.21 | 108.53 | 107.87 | 107.96 | -0.09% | 98,281 |
| Jul 2, 2026 | 109.32 | 109.75 | 107.21 | 108.06 | -0.73% | 252,411 |
| Jul 1, 2026 | 108.90 | 110.05 | 108.69 | 108.86 | -0.23% | 466,903 |
| Jun 30, 2026 | 108.72 | 109.31 | 108.21 | 109.11 | +0.33% | 808,966 |
| Jun 29, 2026 | 108.84 | 109.00 | 107.72 | 108.75 | -0.37% | 169,530 |
| Jun 26, 2026 | 107.62 | 109.21 | 107.62 | 109.15 | +0.88% | 257,252 |
| Jun 25, 2026 | 107.66 | 108.63 | 107.56 | 108.20 | +1.13% | 203,234 |
| Jun 24, 2026 | 106.08 | 107.34 | 105.98 | 106.99 | +1.08% | 197,615 |
| Jun 23, 2026 | 105.17 | 106.28 | 105.17 | 105.85 | -0.21% | 230,102 |
| Jun 22, 2026 | 106.50 | 106.77 | 106.04 | 106.07 | -0.68% | 125,566 |
| Jun 18, 2026 | 106.36 | 107.13 | 106.09 | 106.80 | +1.51% | 203,054 |
| Jun 17, 2026 | 107.06 | 107.59 | 104.92 | 105.21 | -1.82% | 210,607 |
| Jun 16, 2026 | 107.82 | 108.58 | 106.85 | 107.16 | -0.43% | 167,248 |
| Jun 15, 2026 | 108.93 | 109.20 | 107.42 | 107.62 | -0.53% | 166,136 |
| Jun 12, 2026 | 107.34 | 108.76 | 107.23 | 108.19 | +1.09% | 279,479 |
| Jun 11, 2026 | 105.86 | 107.10 | 105.24 | 107.02 | +1.81% | 260,356 |
| Jun 10, 2026 | 105.54 | 106.79 | 105.12 | 105.12 | -0.54% | 220,740 |
| Jun 9, 2026 | 105.51 | 107.13 | 103.88 | 105.69 | +0.96% | 350,917 |
| Jun 8, 2026 | 104.79 | 105.53 | 104.58 | 104.68 | +0.70% | 162,751 |
| Jun 5, 2026 | 105.36 | 105.50 | 103.55 | 103.95 | -1.65% | 151,682 |
| Jun 4, 2026 | 104.79 | 105.86 | 104.78 | 105.69 | +1.26% | 270,548 |
| Jun 3, 2026 | 105.32 | 105.32 | 104.29 | 104.37 | -1.18% | 314,983 |
| Jun 2, 2026 | 104.56 | 105.79 | 104.56 | 105.62 | +1.11% | 330,223 |
| Jun 1, 2026 | 103.90 | 104.60 | 103.55 | 104.46 | +0.09% | 332,213 |
| May 29, 2026 | 105.01 | 105.03 | 104.20 | 104.37 | -0.81% | 126,646 |
| May 28, 2026 | 104.69 | 105.27 | 104.21 | 105.22 | +0.27% | 242,709 |
| May 27, 2026 | 104.85 | 105.62 | 104.75 | 104.94 | +0.35% | 208,858 |
| May 26, 2026 | 103.97 | 104.74 | 103.95 | 104.57 | +1.17% | 429,292 |
| May 22, 2026 | 102.92 | 103.49 | 102.58 | 103.36 | +0.89% | 246,353 |
| May 21, 2026 | 101.35 | 102.73 | 100.51 | 102.45 | +0.50% | 204,482 |
| May 20, 2026 | 100.17 | 101.94 | 99.51 | 101.94 | +2.10% | 228,033 |
| May 19, 2026 | 100.41 | 100.48 | 99.50 | 99.84 | -0.94% | 233,483 |
| May 18, 2026 | 100.45 | 101.46 | 100.27 | 100.79 | +0.53% | 181,156 |
| May 15, 2026 | 100.97 | 100.97 | 100.15 | 100.26 | -1.41% | 132,625 |
| May 14, 2026 | 101.64 | 102.38 | 101.46 | 101.69 | +0.68% | 172,518 |
| May 13, 2026 | 101.51 | 101.51 | 100.71 | 101.00 | -0.46% | 180,484 |
| May 12, 2026 | 102.41 | 102.66 | 100.66 | 101.47 | -1.04% | 203,220 |
| May 11, 2026 | 103.92 | 104.05 | 102.47 | 102.54 | -1.07% | 244,779 |
| May 8, 2026 | 103.58 | 103.90 | 103.00 | 103.65 | +0.44% | 170,103 |
| May 7, 2026 | 104.22 | 104.37 | 103.06 | 103.20 | -0.69% | 444,702 |
| May 6, 2026 | 103.79 | 104.20 | 103.52 | 103.92 | +0.65% | 298,888 |
| May 5, 2026 | 102.40 | 103.54 | 102.25 | 103.25 | +1.21% | 179,425 |
| May 4, 2026 | 102.98 | 103.23 | 101.48 | 102.02 | -1.22% | 168,370 |
| May 1, 2026 | 103.42 | 103.59 | 102.79 | 103.28 | +0.05% | 415,725 |
| Apr 30, 2026 | 101.84 | 103.56 | 101.84 | 103.23 | +1.22% | 180,027 |
| Apr 29, 2026 | 102.71 | 102.86 | 101.65 | 101.99 | -0.72% | 225,932 |
| Apr 28, 2026 | 103.23 | 103.69 | 102.54 | 102.73 | -0.30% | 205,497 |
| Apr 27, 2026 | 102.90 | 103.59 | 102.85 | 103.04 | +0.36% | 271,117 |
| Apr 24, 2026 | 102.45 | 102.89 | 101.86 | 102.67 | +0.42% | 167,111 |
| Apr 23, 2026 | 102.17 | 102.58 | 101.05 | 102.24 | +0.07% | 304,082 |
| Apr 22, 2026 | 102.82 | 102.83 | 101.84 | 102.17 | +0.24% | 248,374 |
| Apr 21, 2026 | 102.77 | 103.47 | 101.69 | 101.93 | -0.47% | 310,990 |
| Apr 20, 2026 | 101.36 | 102.61 | 101.36 | 102.41 | +0.65% | 336,676 |
| Apr 17, 2026 | 100.69 | 102.56 | 100.69 | 101.75 | +1.81% | 1,432,834 |
| Apr 16, 2026 | 99.45 | 100.14 | 99.43 | 99.94 | +0.47% | 204,405 |
| Apr 15, 2026 | 99.49 | 99.58 | 98.87 | 99.47 | -0.02% | 134,275 |
| Apr 14, 2026 | 99.47 | 99.81 | 98.89 | 99.49 | +0.15% | 150,754 |
| Apr 13, 2026 | 97.91 | 99.34 | 97.69 | 99.34 | +1.26% | 140,406 |
| Apr 10, 2026 | 98.57 | 98.68 | 97.85 | 98.10 | -0.29% | 200,898 |
| Apr 9, 2026 | 97.14 | 98.66 | 97.14 | 98.39 | +0.67% | 288,717 |
| Apr 8, 2026 | 97.65 | 98.30 | 97.31 | 97.74 | +2.15% | 121,954 |
| Apr 7, 2026 | 95.08 | 95.97 | 94.90 | 95.68 | +0.22% | 218,325 |
| Apr 6, 2026 | 94.73 | 95.52 | 94.31 | 95.47 | +0.55% | 233,166 |
| Apr 2, 2026 | 93.65 | 95.45 | 93.41 | 94.95 | +0.27% | 231,811 |
| Apr 1, 2026 | 94.85 | 95.55 | 94.64 | 94.69 | +0.12% | 336,114 |
| Mar 31, 2026 | 93.59 | 95.31 | 93.09 | 94.58 | +2.14% | 330,500 |
| Mar 30, 2026 | 93.85 | 93.85 | 92.31 | 92.60 | -0.49% | 226,700 |
| Mar 27, 2026 | 94.11 | 94.22 | 92.81 | 93.06 | -1.66% | 188,337 |
| Mar 26, 2026 | 94.23 | 95.63 | 94.23 | 94.63 | -0.47% | 306,074 |
| Mar 25, 2026 | 94.84 | 95.22 | 93.76 | 95.08 | +1.03% | 892,457 |
| Mar 24, 2026 | 92.57 | 94.74 | 92.35 | 94.11 | +0.97% | 271,720 |
| Mar 23, 2026 | 93.01 | 94.56 | 92.67 | 93.21 | +1.55% | 566,026 |
| Mar 20, 2026 | 93.13 | 93.42 | 91.30 | 91.79 | -1.43% | 420,702 |
| Mar 19, 2026 | 91.96 | 93.92 | 91.95 | 93.12 | +0.33% | 146,389 |
| Mar 18, 2026 | 93.43 | 93.72 | 92.76 | 92.81 | -1.15% | 166,331 |
| Mar 17, 2026 | 93.83 | 94.67 | 93.72 | 93.89 | +0.74% | 126,780 |
| Mar 16, 2026 | 93.57 | 94.11 | 93.17 | 93.20 | +0.37% | 206,003 |
| Mar 13, 2026 | 93.59 | 93.79 | 92.53 | 92.86 | -0.13% | 129,565 |
| Mar 12, 2026 | 93.16 | 93.82 | 92.82 | 92.98 | -1.48% | 252,383 |
| Mar 11, 2026 | 94.30 | 94.62 | 93.51 | 94.38 | -0.18% | 259,619 |
| Mar 10, 2026 | 94.72 | 96.00 | 93.97 | 94.55 | -0.48% | 264,556 |
| Mar 9, 2026 | 93.77 | 95.33 | 91.90 | 95.01 | +0.04% | 355,348 |
| Mar 6, 2026 | 95.73 | 95.73 | 94.12 | 94.97 | -2.25% | 176,438 |
| Mar 5, 2026 | 97.89 | 98.30 | 96.48 | 97.16 | -1.48% | 217,369 |
| Mar 4, 2026 | 98.53 | 98.92 | 97.59 | 98.62 | +0.57% | 174,242 |
| Mar 3, 2026 | 96.56 | 98.46 | 95.65 | 98.06 | -0.79% | 287,287 |
| Mar 2, 2026 | 97.03 | 99.09 | 96.89 | 98.84 | +0.60% | 564,581 |
| Feb 27, 2026 | 98.48 | 98.48 | 97.43 | 98.25 | -1.32% | 185,835 |
| Feb 26, 2026 | 99.05 | 99.82 | 98.58 | 99.56 | +0.60% | 196,837 |
| Feb 25, 2026 | 99.48 | 99.48 | 97.97 | 98.97 | +0.03% | 166,665 |
| Feb 24, 2026 | 98.23 | 99.38 | 98.23 | 98.94 | +0.84% | 133,721 |
| Feb 23, 2026 | 100.17 | 100.28 | 97.51 | 98.12 | -2.47% | 730,367 |
| Feb 20, 2026 | 99.70 | 101.02 | 99.34 | 100.61 | +0.45% | 209,979 |
| Feb 19, 2026 | 99.99 | 100.27 | 99.45 | 100.16 | -0.19% | 157,684 |
| Feb 18, 2026 | 99.84 | 101.03 | 99.50 | 100.35 | +0.61% | 133,367 |
| Feb 17, 2026 | 100.02 | 100.69 | 98.67 | 99.74 | -0.23% | 135,239 |
| Feb 13, 2026 | 99.07 | 100.41 | 98.69 | 99.97 | +1.12% | 165,147 |
| Feb 12, 2026 | 101.48 | 101.80 | 97.75 | 98.86 | -2.02% | 239,330 |
| Feb 11, 2026 | 101.83 | 102.37 | 100.67 | 100.90 | -0.25% | 198,782 |
| Feb 10, 2026 | 101.15 | 101.89 | 101.08 | 101.15 | +0.23% | 145,606 |
| Feb 9, 2026 | 101.02 | 101.30 | 100.21 | 100.92 | -0.35% | 125,478 |
| Feb 6, 2026 | 99.45 | 101.49 | 99.45 | 101.27 | +2.46% | 110,540 |
| Feb 5, 2026 | 99.44 | 100.06 | 98.53 | 98.84 | -1.16% | 224,788 |
| Feb 4, 2026 | 98.77 | 100.47 | 98.77 | 100.00 | +2.02% | 212,996 |
| Feb 3, 2026 | 97.89 | 99.29 | 96.99 | 98.02 | +0.12% | 167,551 |
| Feb 2, 2026 | 96.56 | 98.31 | 96.56 | 97.90 | +1.00% | 282,528 |
| Jan 30, 2026 | 96.63 | 97.31 | 96.08 | 96.93 | -0.37% | 120,971 |
| Jan 29, 2026 | 97.03 | 97.39 | 96.03 | 97.29 | +0.74% | 210,000 |
| Jan 28, 2026 | 97.41 | 97.69 | 96.35 | 96.58 | -0.49% | 238,322 |
| Jan 27, 2026 | 97.10 | 97.28 | 96.58 | 97.06 | -0.02% | 104,883 |
| Jan 26, 2026 | 97.51 | 97.90 | 96.68 | 97.08 | -0.29% | 392,136 |
| Jan 23, 2026 | 98.91 | 98.91 | 97.11 | 97.36 | -1.81% | 160,412 |
| Jan 22, 2026 | 99.30 | 100.08 | 98.86 | 99.15 | +0.38% | 102,179 |
| Jan 21, 2026 | 96.73 | 99.09 | 96.73 | 98.77 | +2.89% | 291,305 |
| Jan 20, 2026 | 96.15 | 96.78 | 95.75 | 96.00 | -1.60% | 238,452 |
| Jan 16, 2026 | 97.93 | 97.95 | 97.44 | 97.56 | -0.42% | 151,194 |
| Jan 15, 2026 | 96.82 | 98.20 | 96.56 | 97.97 | +1.40% | 118,066 |
| Jan 14, 2026 | 95.77 | 96.76 | 95.71 | 96.62 | +0.73% | 101,638 |
| Jan 13, 2026 | 96.28 | 96.55 | 95.76 | 95.92 | -0.16% | 132,757 |
| Jan 12, 2026 | 95.78 | 96.39 | 95.27 | 96.07 | -0.29% | 1,079,003 |
| Jan 9, 2026 | 95.87 | 96.47 | 95.00 | 96.35 | +0.85% | 1,174,791 |
| Jan 8, 2026 | 93.38 | 96.04 | 93.38 | 95.54 | +2.01% | 109,545 |
| Jan 7, 2026 | 94.62 | 94.77 | 93.44 | 93.66 | -1.03% | 463,572 |
| Jan 6, 2026 | 92.94 | 94.65 | 92.63 | 94.63 | +1.67% | 158,748 |
| Jan 5, 2026 | 92.00 | 93.77 | 92.00 | 93.08 | +1.35% | 304,064 |
| Jan 2, 2026 | 91.36 | 92.09 | 90.58 | 91.84 | +0.96% | 291,016 |
| Dec 31, 2025 | 91.92 | 91.92 | 90.97 | 90.97 | -0.99% | 154,631 |
| Dec 30, 2025 | 92.27 | 92.36 | 91.88 | 91.88 | -0.48% | 170,980 |
| Dec 29, 2025 | 92.41 | 92.78 | 91.97 | 92.32 | -0.35% | 126,361 |
| Dec 26, 2025 | 92.58 | 92.64 | 92.13 | 92.64 | +0.12% | 102,403 |
| Dec 24, 2025 | 92.26 | 92.62 | 92.00 | 92.53 | +0.36% | 106,920 |
| Dec 23, 2025 | 92.52 | 92.64 | 92.00 | 92.20 | -0.55% | 104,572 |
| Dec 22, 2025 | 92.65 | 93.28 | 92.54 | 92.71 | -0.29% | 107,056 |
| Dec 19, 2025 | 92.99 | 93.22 | 92.73 | 92.98 | -0.05% | 187,901 |
| Dec 18, 2025 | 93.47 | 93.88 | 92.83 | 93.03 | +0.27% | 105,883 |
| Dec 17, 2025 | 93.14 | 94.04 | 92.58 | 92.78 | -0.05% | 223,981 |
| Dec 16, 2025 | 93.40 | 93.88 | 92.51 | 92.83 | -0.76% | 114,152 |
| Dec 15, 2025 | 94.46 | 94.46 | 93.22 | 93.54 | -0.26% | 149,737 |
| Dec 12, 2025 | 95.00 | 95.05 | 93.57 | 93.78 | -1.06% | 143,459 |
| Dec 11, 2025 | 93.84 | 94.88 | 93.84 | 94.78 | +1.01% | 88,872 |
| Dec 10, 2025 | 91.68 | 94.36 | 91.68 | 93.83 | +2.27% | 131,825 |
| Dec 9, 2025 | 91.19 | 92.26 | 91.19 | 91.75 | +0.55% | 78,908 |
| Dec 8, 2025 | 92.01 | 92.05 | 91.18 | 91.25 | -0.37% | 101,006 |
| Dec 5, 2025 | 91.65 | 92.29 | 91.54 | 91.59 | -0.09% | 80,831 |
| Dec 4, 2025 | 91.80 | 92.11 | 91.45 | 91.67 | -0.35% | 110,585 |
| Dec 3, 2025 | 90.98 | 92.14 | 90.91 | 91.99 | +1.40% | 153,569 |
| Dec 2, 2025 | 91.05 | 91.05 | 90.31 | 90.72 | +0.17% | 109,549 |
| Dec 1, 2025 | 89.99 | 91.15 | 89.91 | 90.57 | -0.20% | 115,430 |
| Nov 28, 2025 | 90.86 | 90.96 | 90.61 | 90.75 | +0.00% | 85,109 |
| Nov 26, 2025 | 90.22 | 91.70 | 90.17 | 90.75 | +0.58% | 217,425 |
| Nov 25, 2025 | 88.29 | 90.53 | 88.29 | 90.23 | +2.69% | 209,150 |
| Nov 24, 2025 | 86.76 | 88.02 | 86.53 | 87.87 | +1.35% | 149,084 |
| Nov 21, 2025 | 84.42 | 87.20 | 84.42 | 86.70 | +3.25% | 155,534 |
| Nov 20, 2025 | 86.99 | 87.08 | 83.89 | 83.97 | -2.25% | 130,301 |
| Nov 19, 2025 | 86.26 | 86.81 | 85.54 | 85.90 | -0.21% | 132,962 |
| Nov 18, 2025 | 85.69 | 86.71 | 85.23 | 86.08 | -0.23% | 153,241 |
| Nov 17, 2025 | 88.01 | 88.55 | 86.06 | 86.28 | -2.31% | 111,899 |
| Nov 14, 2025 | 87.33 | 88.65 | 87.28 | 88.32 | +0.00% | 133,822 |
| Nov 13, 2025 | 89.69 | 90.13 | 87.94 | 88.32 | -2.01% | 154,604 |
| Nov 12, 2025 | 90.24 | 91.15 | 90.13 | 90.13 | +0.07% | 146,060 |
| Nov 11, 2025 | 89.54 | 90.35 | 89.54 | 90.07 | +0.47% | 141,005 |
| Nov 10, 2025 | 89.55 | 90.12 | 89.03 | 89.65 | +1.30% | 167,629 |
| Nov 7, 2025 | 87.11 | 88.56 | 86.96 | 88.50 | +1.12% | 195,252 |
| Nov 6, 2025 | 88.85 | 88.99 | 87.48 | 87.52 | -1.72% | 158,820 |
| Nov 5, 2025 | 87.79 | 89.48 | 87.69 | 89.05 | +1.84% | 168,405 |
Daily open, high, low, close and volume for State Street SPDR S&P 600 Small Cap Value ETF (SLYV). Showing 250 trading days. Unadjusted prices.