SLYV

SPDR S&P 600 Small Cap V... Historical Data

Company Name Etf Ticker Symbol Market Type
SPDR S&P 600 Small Cap Value SLYV AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.89 1.12% 80.57 14:15:33
Open Price Low Price High Price Close Price Prev Close
80.03 80.03 80.98 79.68
more quote information »

SLYV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.5980.9877.0178.46250,3921.982.52%
1 Month70.6080.9869.9076.46243,6849.9714.12%
3 Months76.5081.7869.9075.12286,7994.075.32%
6 Months81.6085.708169.9077.91258,232-1.03-1.26%
1 Year83.2791.109969.9080.69244,698-2.70-3.24%
3 Years58.6691.109934.7767.09289,31221.9137.35%
5 Years115.68137.8834.7768.96239,164-35.11-30.35%

SLYV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 79.68 1.57 2.01% 79.28 79.8365 79.13 294,756
Aug 09 2022 78.11 -0.66 -0.84% 78.68 78.76 77.73 217,190
Aug 08 2022 78.77 0.65 0.83% 78.48 79.4112 78.4601 150,947
Aug 05 2022 78.12 0.37 0.48% 77.16 78.17 77.01 249,560
Aug 04 2022 77.75 -0.80 -1.02% 78.59 78.59 77.66 339,509
Aug 03 2022 78.55 0.53 0.68% 78.42 78.75 77.94 250,514
Aug 02 2022 78.02 -0.87 -1.1% 78.59 78.90 77.95 129,785
Aug 01 2022 78.89 0.32 0.41% 77.97 79.30 77.49 289,426
Jul 29 2022 78.57 0.70 0.9% 77.99 78.76 77.80 213,087
Jul 28 2022 77.87 0.90 1.17% 77.29 77.95 76.49 206,193
Jul 27 2022 76.97 1.67 2.22% 75.83 77.2489 75.62 529,352
Jul 26 2022 75.30 -0.44 -0.58% 75.44 75.75 75.1801 127,042
Jul 25 2022 75.74 0.68 0.91% 75.33 75.94 74.98 118,412
Jul 22 2022 75.06 -0.37 -0.49% 75.62 75.96 74.4428 184,880
Jul 21 2022 75.43 -0.24 -0.32% 75.19 75.50 74.11 305,385
Jul 20 2022 75.67 0.72 0.96% 74.93 75.782 74.5726 157,316
Jul 19 2022 74.95 2.44 3.37% 73.27 75.10 73.27 317,228
Jul 18 2022 72.51 0.14 0.19% 73.11 73.62 72.31 208,672
Jul 15 2022 72.37 1.39 1.96% 71.69 72.57 71.05 364,877
Jul 14 2022 70.98 -0.70 -0.98% 70.60 70.999 69.90 219,543
Jul 13 2022 71.68 -0.23 -0.32% 71.19 71.93 70.73 188,761
Jul 12 2022 71.91 0.08 0.11% 71.68 72.61 71.61 170,837
Jul 11 2022 71.83 -0.87 -1.2% 72.19 72.5686 71.6503 198,568
See More Historical Prices ยป
Your Recent History
AMEX
SLYV
SPDR S&P 6..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 18:30:34