State Street SPDR S&P 600 Small Cap Value ETF SLYV
106.15 USD +0.18 (+0.17%)
Regular-session close
106.15 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
105.26 Day range 106.28
83.97 52-week range 112.22
- YTD
- +16.69%
- 1 year
- +20.19%
SLYV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 106.21 | 106.28 | 105.26 | 106.15 | +0.18 | +0.17% | 86,782 |
| Nov 12, 2026 | 107.06 | 107.38 | 105.88 | 105.97 | -1.17 | -1.09% | 212,500 |
| Nov 11, 2026 | 107.01 | 107.19 | 106.38 | 107.14 | +0.72 | +0.68% | 91,000 |
| Nov 10, 2026 | 105.97 | 106.59 | 105.27 | 106.42 | -0.33 | -0.31% | 156,300 |
| Nov 9, 2026 | 105.11 | 107.29 | 105.11 | 106.75 | +2.89 | +2.78% | 131,500 |
| Nov 6, 2026 | 103.75 | 104.58 | 103.41 | 103.86 | -0.45 | -0.43% | 199,400 |
| Nov 5, 2026 | 108.27 | 109.03 | 104.03 | 104.31 | -3.67 | -3.40% | 304,800 |
| Nov 4, 2026 | 107.64 | 108.84 | 107.25 | 107.98 | +1.83 | +1.72% | 211,200 |
| Nov 3, 2026 | 107.11 | 107.26 | 106.08 | 106.15 | -0.90 | -0.84% | 173,500 |
| Nov 2, 2026 | 106.42 | 108.11 | 106.42 | 107.05 | +1.10 | +1.04% | 342,700 |
| Oct 30, 2026 | 106.53 | 106.81 | 105.06 | 105.95 | -0.86 | -0.81% | 119,400 |
| Oct 29, 2026 | 105.85 | 106.81 | 105.85 | 106.81 | +1.46 | +1.39% | 136,600 |
| Oct 28, 2026 | 105.54 | 105.70 | 104.56 | 105.35 | -0.17 | -0.16% | 1,465,000 |
| Oct 27, 2026 | 105.38 | 105.63 | 104.91 | 105.52 | +0.44 | +0.42% | 173,600 |
| Oct 26, 2026 | 104.86 | 105.92 | 104.86 | 105.08 | +0.29 | +0.28% | 118,500 |
| Oct 23, 2026 | 104.38 | 104.97 | 103.81 | 104.79 | -0.26 | -0.25% | 124,300 |
| Oct 22, 2026 | 103.20 | 105.07 | 103.20 | 105.05 | +1.43 | +1.38% | 147,200 |
| Oct 21, 2026 | 104.17 | 104.17 | 103.13 | 103.62 | -0.16 | -0.15% | 211,300 |
| Oct 20, 2026 | 102.61 | 104.06 | 102.61 | 103.78 | +1.43 | +1.40% | 251,000 |
| Oct 19, 2026 | 103.14 | 103.24 | 102.30 | 102.35 | -0.43 | -0.42% | 116,100 |
| Oct 16, 2026 | 103.59 | 104.37 | 102.48 | 102.78 | -0.66 | -0.64% | 135,100 |
| Oct 15, 2026 | 102.32 | 103.44 | 102.18 | 103.44 | +1.53 | +1.50% | 221,800 |
| Oct 14, 2026 | 102.46 | 102.73 | 101.41 | 101.91 | -1.52 | -1.47% | 137,600 |
| Oct 13, 2026 | 103.34 | 103.67 | 102.67 | 103.43 | +0.39 | +0.38% | 151,200 |
| Oct 12, 2026 | 102.94 | 103.39 | 102.78 | 103.04 | +0.04 | +0.04% | 167,200 |
| Oct 9, 2026 | 103.52 | 103.52 | 102.89 | 103.00 | -0.31 | -0.30% | 228,900 |
| Oct 8, 2026 | 102.46 | 103.35 | 101.98 | 103.31 | +0.43 | +0.42% | 211,400 |
| Oct 7, 2026 | 103.19 | 103.57 | 102.42 | 102.88 | -1.25 | -1.20% | 212,500 |
| Oct 6, 2026 | 104.70 | 104.81 | 103.94 | 104.13 | -0.23 | -0.22% | 251,600 |
| Oct 5, 2026 | 104.03 | 104.82 | 103.07 | 104.36 | +0.38 | +0.37% | 138,200 |
| Oct 2, 2026 | 103.99 | 104.66 | 103.82 | 103.98 | +0.99 | +0.96% | 155,900 |
| Oct 1, 2026 | 102.08 | 103.09 | 101.28 | 102.99 | +0.84 | +0.82% | 547,400 |
| Sep 30, 2026 | 103.18 | 103.18 | 102.09 | 102.15 | -0.60 | -0.58% | 205,700 |
| Sep 29, 2026 | 103.21 | 103.40 | 102.21 | 102.75 | -0.34 | -0.33% | 233,400 |
| Sep 28, 2026 | 103.55 | 103.85 | 102.79 | 103.09 | -0.90 | -0.87% | 339,100 |
| Sep 25, 2026 | 103.83 | 104.41 | 103.38 | 103.99 | +0.41 | +0.40% | 257,000 |
| Sep 24, 2026 | 103.75 | 104.02 | 103.00 | 103.58 | -0.35 | -0.34% | 310,200 |
| Sep 23, 2026 | 104.79 | 104.79 | 103.84 | 103.93 | -1.13 | -1.08% | 250,300 |
| Sep 22, 2026 | 105.48 | 105.93 | 104.87 | 105.06 | +0.39 | +0.37% | 215,200 |
| Sep 21, 2026 | 105.30 | 105.30 | 104.51 | 104.67 | -0.57 | -0.54% | 134,200 |
| Sep 18, 2026 | 105.49 | 105.49 | 104.69 | 105.24 | -0.61 | -0.58% | 93,800 |
| Sep 17, 2026 | 107.09 | 107.09 | 105.85 | 105.85 | -0.09 | -0.08% | 194,000 |
| Sep 16, 2026 | 106.85 | 107.24 | 105.01 | 105.94 | -0.86 | -0.81% | 307,100 |
| Sep 15, 2026 | 106.90 | 107.16 | 106.56 | 106.80 | -0.16 | -0.15% | 172,100 |
| Sep 14, 2026 | 106.92 | 107.61 | 106.78 | 106.96 | -0.45 | -0.42% | 288,000 |
| Sep 11, 2026 | 107.80 | 108.00 | 107.01 | 107.41 | +0.52 | +0.49% | 281,300 |
| Sep 10, 2026 | 107.21 | 107.28 | 106.57 | 106.89 | -0.85 | -0.79% | 143,000 |
| Sep 9, 2026 | 108.39 | 108.51 | 107.52 | 107.74 | -0.78 | -0.72% | 118,000 |
| Sep 8, 2026 | 109.55 | 109.55 | 108.49 | 108.52 | -1.19 | -1.08% | 389,600 |
| Sep 4, 2026 | 108.71 | 109.83 | 108.71 | 109.71 | +0.64 | +0.59% | 107,200 |
| Sep 3, 2026 | 109.56 | 109.76 | 108.52 | 109.07 | +0.11 | +0.10% | 212,700 |
| Sep 2, 2026 | 108.04 | 109.40 | 108.02 | 108.96 | +1.21 | +1.12% | 208,200 |
| Sep 1, 2026 | 108.51 | 108.87 | 107.52 | 107.75 | -1.25 | -1.15% | 266,700 |
| Aug 31, 2026 | 109.64 | 109.64 | 108.75 | 109.00 | -0.65 | -0.59% | 233,400 |
| Aug 28, 2026 | 110.36 | 110.64 | 109.57 | 109.65 | -0.42 | -0.38% | 125,200 |
| Aug 27, 2026 | 109.73 | 110.23 | 109.51 | 110.07 | +0.03 | +0.03% | 125,200 |
| Aug 26, 2026 | 109.94 | 110.27 | 109.50 | 110.04 | +0.13 | +0.12% | 159,600 |
| Aug 25, 2026 | 110.32 | 110.32 | 109.46 | 109.91 | -0.09 | -0.08% | 114,500 |
| Aug 24, 2026 | 110.34 | 110.70 | 109.76 | 110.00 | -0.42 | -0.38% | 121,400 |
| Aug 21, 2026 | 110.35 | 110.51 | 109.90 | 110.42 | +0.72 | +0.66% | 162,300 |
| Aug 20, 2026 | 109.93 | 110.15 | 109.59 | 109.70 | -0.93 | -0.84% | 88,500 |
| Aug 19, 2026 | 110.88 | 111.52 | 110.51 | 110.63 | +0.46 | +0.42% | 106,100 |
| Aug 18, 2026 | 111.30 | 111.37 | 110.16 | 110.17 | -1.32 | -1.18% | 104,200 |
| Aug 17, 2026 | 111.83 | 111.88 | 111.38 | 111.49 | -0.73 | -0.65% | 84,800 |
| Aug 14, 2026 | 111.80 | 112.40 | 111.71 | 112.22 | +0.37 | +0.33% | 123,600 |
65 days, newest first. Daily bars as drawn on the SLYV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.