State Street SPDR S&P 600 Small Cap Growth ETF (SLYG)

Last Price98.36

Change+0.58 (0.60%)

NYSE · Last Trade: Jan 9th, 1:46 PM EST

Historical Prices For State Street SPDR S&P 600 Small Cap Growth ETF (SLYG)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	96.72	97.89	96.72	97.78	293,946	97.78
1/07/2026	97.69	97.69	96.50	97.02	238,203	97.02
1/06/2026	96.34	97.74	95.91	97.63	203,351	97.63
1/05/2026	95.52	96.72	95.52	96.32	118,637	96.32
1/02/2026	94.73	95.41	94.29	95.28	217,065	95.28
12/31/2025	95.41	95.41	94.19	94.19	82,338	94.19
12/30/2025	96.49	96.69	95.71	95.71	124,568	95.71
12/29/2025	96.80	97.22	96.36	96.54	86,055	96.54
12/26/2025	97.32	97.32	96.79	97.08	45,666	97.08
12/24/2025	97.03	97.34	96.87	97.33	60,368	97.33
12/23/2025	97.14	97.24	96.75	96.98	332,455	96.98
12/22/2025	96.77	97.76	96.77	97.39	76,802	97.39
12/19/2025	95.79	96.64	95.79	96.47	164,982	96.35
12/18/2025	96.66	96.94	95.85	95.99	89,131	95.87
12/17/2025	96.39	97.30	95.61	95.76	72,518	95.64
12/16/2025	96.78	97.14	95.84	96.28	142,987	96.16
12/15/2025	97.80	97.81	96.88	96.96	134,775	96.84
12/12/2025	98.53	98.53	97.13	97.38	72,934	97.26
12/11/2025	97.14	98.47	97.14	98.42	105,484	98.29
12/10/2025	95.60	97.89	95.60	97.24	80,891	97.12
12/09/2025	95.16	96.28	95.16	95.67	105,744	95.55
12/08/2025	96.22	96.22	95.24	95.31	102,301	95.19
12/05/2025	96.01	96.26	95.43	95.69	174,342	95.57
12/04/2025	95.78	96.48	95.37	95.93	85,851	95.81
12/03/2025	94.75	95.99	94.75	95.88	95,181	95.76
12/02/2025	95.06	95.06	94.42	94.44	92,848	94.32
12/01/2025	94.19	95.15	94.19	94.64	112,411	94.52
11/28/2025	95.58	95.58	95.05	95.30	50,727	95.18
11/26/2025	94.69	96.10	94.69	95.19	280,875	95.07
11/25/2025	92.95	95.14	92.83	94.83	126,194	94.71
11/24/2025	91.55	92.68	91.39	92.47	117,786	92.35
11/21/2025	88.98	91.94	88.98	91.34	106,402	91.22
11/20/2025	91.17	91.58	88.67	88.71	110,024	88.60
11/19/2025	89.94	90.64	89.47	89.79	114,186	89.68
11/18/2025	89.09	90.18	89.03	89.78	192,648	89.67
11/17/2025	91.38	91.62	89.39	89.65	132,263	89.54
11/14/2025	90.55	91.91	90.55	91.64	135,987	91.52
11/13/2025	93.30	93.83	91.48	91.77	115,102	91.65
11/12/2025	93.99	94.95	93.73	93.79	123,321	93.67
11/11/2025	93.54	94.22	93.49	93.92	108,193	93.80
11/10/2025	94.02	94.28	93.19	93.74	103,848	93.62
11/07/2025	92.16	93.15	91.75	93.15	96,378	93.03
11/06/2025	93.84	93.94	92.50	92.58	114,194	92.46
11/05/2025	92.45	93.98	92.45	93.54	133,430	93.42
11/04/2025	92.13	92.86	91.99	92.15	146,903	92.03
11/03/2025	93.06	93.23	91.94	93.20	323,951	93.08
10/31/2025	92.76	93.24	92.30	93.00	116,991	92.88
10/30/2025	93.73	94.60	92.79	92.97	182,206	92.85
10/29/2025	94.94	95.55	93.30	94.06	243,965	93.94
10/28/2025	95.72	95.91	95.07	95.46	726,571	95.34
10/27/2025	96.40	96.50	95.73	95.91	93,568	95.79
10/24/2025	96.18	96.49	95.74	95.75	122,106	95.63
10/23/2025	94.42	95.29	93.98	95.15	107,252	95.03
10/22/2025	95.13	95.15	93.64	94.28	176,092	94.16
10/21/2025	94.77	95.50	94.56	95.25	87,292	95.13
10/20/2025	94.52	95.15	94.32	95.01	104,658	94.89
10/17/2025	93.08	93.81	92.92	93.60	101,403	93.48
10/16/2025	95.04	95.04	93.20	93.62	85,912	93.50
10/15/2025	94.55	95.41	94.05	94.90	101,090	94.78
10/14/2025	91.49	94.50	91.49	94.08	89,286	93.96
10/13/2025	92.35	92.75	91.93	92.53	130,190	92.41
10/10/2025	93.72	94.05	90.98	90.99	114,443	90.87
10/09/2025	94.67	94.67	93.40	93.65	77,139	93.53