State Street SPDR S&P 600 Small Cap Value ETF (SLYV)

Last Price95.54

Change+1.88 (2.01%)

NYSE · Last Trade: Jan 8th, 8:02 PM EST

Historical Prices For State Street SPDR S&P 600 Small Cap Value ETF (SLYV)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	93.38	96.04	93.38	95.54	109,545	95.54
1/07/2026	94.62	94.77	93.44	93.66	463,574	93.66
1/06/2026	92.94	94.65	92.63	94.63	158,748	94.63
1/05/2026	92.00	93.77	92.00	93.08	304,064	93.08
1/02/2026	91.36	92.09	90.58	91.84	291,016	91.84
12/31/2025	91.92	91.92	90.97	90.97	154,631	90.97
12/30/2025	92.27	92.36	91.88	91.88	170,959	91.88
12/29/2025	92.41	92.78	91.97	92.32	126,360	92.32
12/26/2025	92.58	92.64	92.13	92.64	102,403	92.64
12/24/2025	92.26	92.62	92.00	92.53	106,920	92.53
12/23/2025	92.52	92.64	92.00	92.20	105,292	92.20
12/22/2025	92.65	93.28	92.54	92.71	107,356	92.71
12/19/2025	92.99	93.22	92.73	92.98	187,901	92.40
12/18/2025	93.47	93.88	92.83	93.03	105,883	92.45
12/17/2025	93.14	94.04	92.58	92.78	223,981	92.20
12/16/2025	93.40	93.88	92.51	92.83	114,152	92.25
12/15/2025	94.46	94.46	93.22	93.54	149,737	92.95
12/12/2025	95.00	95.05	93.57	93.78	143,459	93.19
12/11/2025	93.84	94.88	93.84	94.78	88,872	94.18
12/10/2025	91.68	94.36	91.68	93.83	131,825	93.24
12/09/2025	91.19	92.26	91.19	91.75	78,908	91.17
12/08/2025	92.01	92.05	91.18	91.25	101,005	90.68
12/05/2025	91.65	92.29	91.54	91.59	81,133	91.01
12/04/2025	91.80	92.11	91.45	91.67	111,592	91.09
12/03/2025	90.98	92.14	90.91	91.99	154,124	91.41
12/02/2025	91.05	91.05	90.31	90.72	110,052	90.15
12/01/2025	89.99	91.15	89.91	90.57	115,625	90.00
11/28/2025	90.86	90.96	90.61	90.75	85,329	90.18
11/26/2025	90.22	91.70	90.17	90.75	218,394	90.18
11/25/2025	88.29	90.53	88.29	90.23	211,199	89.66
11/24/2025	86.76	88.02	86.53	87.87	149,385	87.32
11/21/2025	84.42	87.20	84.42	86.70	155,634	86.16
11/20/2025	86.99	87.08	83.89	83.97	130,502	83.44
11/19/2025	86.26	86.81	85.54	85.90	133,662	85.36
11/18/2025	85.69	86.71	85.23	86.08	153,341	85.54
11/17/2025	88.01	88.55	86.06	86.28	111,998	85.74
11/14/2025	87.33	88.65	87.28	88.32	134,022	87.77
11/13/2025	89.69	90.13	87.94	88.32	154,782	87.77
11/12/2025	90.24	91.15	90.13	90.13	146,352	89.56
11/11/2025	89.54	90.35	89.54	90.07	141,508	89.50
11/10/2025	89.55	90.12	89.03	89.65	167,629	89.09
11/07/2025	87.11	88.56	86.96	88.50	195,252	87.94
11/06/2025	88.85	88.99	87.48	87.52	158,820	86.97
11/05/2025	87.79	89.48	87.69	89.05	168,405	88.49
11/04/2025	87.11	88.02	87.11	87.44	180,618	86.89
11/03/2025	88.51	88.51	87.18	88.45	332,713	87.89
10/31/2025	88.05	88.52	87.56	88.34	177,142	87.79
10/30/2025	88.47	89.33	88.09	88.16	187,515	87.61
10/29/2025	90.05	90.59	88.41	89.18	275,392	88.62
10/28/2025	90.33	90.48	89.69	90.19	158,386	89.62
10/27/2025	91.45	91.45	90.31	90.60	107,858	90.03
10/24/2025	90.95	91.36	90.81	90.88	121,636	90.31
10/23/2025	89.00	90.10	88.93	89.89	148,311	89.33
10/22/2025	89.14	89.59	88.22	88.74	173,507	88.18
10/21/2025	88.82	89.63	88.67	89.26	128,620	88.70
10/20/2025	88.28	89.18	88.28	89.06	83,750	88.50
10/17/2025	87.35	88.05	87.16	87.52	136,878	86.97
10/16/2025	89.10	89.10	87.47	87.93	145,849	87.38
10/15/2025	89.16	89.87	88.26	88.97	212,556	88.41
10/14/2025	85.74	88.63	85.65	88.30	182,916	87.75
10/13/2025	86.32	87.09	86.03	86.80	97,473	86.25
10/10/2025	88.25	88.38	84.88	84.91	198,394	84.38
10/09/2025	89.01	89.12	87.83	88.05	99,594	87.50