ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SLYV SPDR S&P 600 Small Cap Value

82.97
0.27 (0.33%)
Mar 28 2024 - Closed
Delayed by 15 minutes

SLYV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 82.97 0.27 0.33% 82.70 83.37 82.67 270,078
Mar 27 2024 82.70 2.41 3.00% 80.93 82.70 80.8901 188,153
Mar 26 2024 80.29 -0.18 -0.22% 80.95 81.122 80.25 155,816
Mar 25 2024 80.47 -0.02 -0.02% 80.65 81.26 80.45 153,940
Mar 22 2024 80.49 -1.28 -1.57% 81.79 82.04 80.47 164,049
Mar 21 2024 81.77 0.91 1.13% 81.20 81.99 81.19 291,779
Mar 20 2024 80.86 1.52 1.92% 79.13 81.29 78.89 287,301
Mar 19 2024 79.34 0.42 0.53% 78.64 79.52 78.64 265,912
Mar 18 2024 78.92 -0.78 -0.98% 79.47 79.49 78.70 119,213
Mar 15 2024 79.70 0.40 0.50% 78.97 79.97 78.97 179,092
Mar 14 2024 79.30 -1.35 -1.67% 80.59 80.59 78.65 163,978
Mar 13 2024 80.65 0.01 0.01% 80.59 81.33 80.51 159,422
Mar 12 2024 80.64 -0.48 -0.59% 81.01 81.19 80.23 129,938
Mar 11 2024 81.12 -0.14 -0.17% 80.96 81.53 80.7582 154,652
Mar 08 2024 81.26 0.19 0.23% 81.72 82.38 80.99 183,052
Mar 07 2024 81.07 0.68 0.85% 80.97 81.59 80.87 282,249
Mar 06 2024 80.39 0.12 0.15% 80.84 80.8667 79.95 258,136
Mar 05 2024 80.27 -0.03 -0.04% 79.88 80.96 79.88 118,417
Mar 04 2024 80.30 -0.51 -0.63% 80.85 81.13 80.15 259,943
Mar 01 2024 80.81 0.20 0.25% 80.60 80.8748 79.77 121,069
Feb 29 2024 80.61 0.58 0.72% 80.93 81.58 80.18 171,058
Feb 28 2024 80.03 -0.41 -0.51% 79.93 80.5704 79.61 91,917
Feb 27 2024 80.44 0.81 1.02% 80.23 80.71 80.23 147,520
Feb 26 2024 79.63 -0.35 -0.44% 79.83 80.31 79.39 147,863
Feb 23 2024 79.98 0.15 0.19% 79.84 80.49 79.37 341,772
Feb 22 2024 79.83 -0.04 -0.05% 80.06 80.16 79.4501 205,078
Feb 21 2024 79.87 -0.33 -0.41% 79.82 80.09 79.32 180,238
Feb 20 2024 80.20 -0.83 -1.02% 80.08 80.71 79.92 250,364
Feb 16 2024 81.03 -0.90 -1.10% 80.79 81.81 80.56 204,840
Feb 15 2024 81.93 2.39 3.00% 80.37 81.98 80.37 290,715
Feb 14 2024 79.54 1.37 1.75% 79.28 79.83 78.43 217,885
Feb 13 2024 78.17 -3.15 -3.87% 78.80 79.19 77.455 372,698
Feb 12 2024 81.32 1.86 2.34% 79.70 81.63 79.70 238,253
Feb 09 2024 79.46 0.68 0.86% 78.95 79.60 78.3112 901,487
Feb 08 2024 78.78 0.93 1.19% 77.80 78.8587 77.39 910,563
Feb 07 2024 77.85 -0.46 -0.59% 78.64 78.64 77.50 239,184
Feb 06 2024 78.31 0.61 0.79% 77.68 78.56 77.36 331,068
Feb 05 2024 77.70 -1.45 -1.83% 78.28 78.28 77.08 227,730
Feb 02 2024 79.15 -0.51 -0.64% 78.68 79.58 78.20 271,062
Feb 01 2024 79.66 0.89 1.13% 79.37 79.78 77.75 498,324
Jan 31 2024 78.77 -2.28 -2.81% 80.78 81.35 78.69 326,700
Jan 30 2024 81.05 -0.56 -0.69% 81.20 81.61 80.88 192,945
Jan 29 2024 81.61 0.79 0.98% 80.86 81.62 80.29 493,395
Jan 26 2024 80.82 0.10 0.12% 81.03 81.55 80.62 158,776
Jan 25 2024 80.72 0.76 0.95% 80.97 81.28 79.9132 172,657
Jan 24 2024 79.96 -0.46 -0.57% 81.22 81.28 79.74 263,528
Jan 23 2024 80.42 -0.38 -0.47% 81.47 81.90 80.02 2,713,214
Jan 22 2024 80.80 1.80 2.28% 79.56 80.8999 79.56 290,424
Jan 19 2024 79.00 0.89 1.14% 78.41 79.11 77.58 187,249
Jan 18 2024 78.11 0.68 0.88% 77.98 78.155 77.24 172,781
Jan 17 2024 77.43 -1.14 -1.45% 77.35 78.13 76.88 258,696
Jan 16 2024 78.57 -1.13 -1.42% 78.87 79.1199 78.38 200,220
Jan 12 2024 79.70 -0.32 -0.40% 80.90 81.27 79.4201 161,852
Jan 11 2024 80.02 -0.77 -0.95% 80.43 80.43 79.15 223,504
Jan 10 2024 80.79 0.26 0.32% 80.35 80.93 79.86 199,346
Jan 09 2024 80.53 -1.08 -1.32% 80.59 80.87 80.13 271,858
Jan 08 2024 81.61 1.20 1.49% 80.27 81.64 79.935 140,107
Jan 05 2024 80.41 0.13 0.16% 79.85 81.32 79.71 386,497
Jan 04 2024 80.28 -0.16 -0.20% 80.48 80.9201 80.27 194,550
Jan 03 2024 80.44 -2.54 -3.06% 82.12 82.12 80.33 258,246
Jan 02 2024 82.98 -0.33 -0.40% 82.58 83.9799 82.40 440,731

Your Recent History

Delayed Upgrade Clock