State Street SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
91.59
-0.08 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
SLYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.65 | 92.29 | 91.54 | 91.59 | 91.59 | -0.09% | 81,133 |
| Dec 4, 2025 | 91.80 | 92.11 | 91.45 | 91.67 | 91.67 | -0.35% | 111,592 |
| Dec 3, 2025 | 90.98 | 92.14 | 90.91 | 91.99 | 91.99 | 1.40% | 154,120 |
| Dec 2, 2025 | 91.05 | 91.05 | 90.31 | 90.72 | 90.72 | 0.17% | 110,052 |
| Dec 1, 2025 | 89.99 | 91.15 | 89.91 | 90.57 | 90.57 | -0.20% | 115,626 |
| Nov 28, 2025 | 90.86 | 90.96 | 90.61 | 90.75 | 90.75 | - | 85,326 |
| Nov 26, 2025 | 90.22 | 91.70 | 90.17 | 90.75 | 90.75 | 0.58% | 218,394 |
| Nov 25, 2025 | 88.29 | 90.53 | 88.29 | 90.23 | 90.23 | 2.69% | 211,199 |
| Nov 24, 2025 | 86.76 | 88.02 | 86.53 | 87.87 | 87.87 | 1.35% | 149,385 |
| Nov 21, 2025 | 84.42 | 87.20 | 84.42 | 86.70 | 86.70 | 3.25% | 155,634 |
| Nov 20, 2025 | 86.99 | 87.08 | 83.89 | 83.97 | 83.97 | -2.25% | 130,502 |
| Nov 19, 2025 | 86.26 | 86.81 | 85.54 | 85.90 | 85.90 | -0.21% | 133,662 |
| Nov 18, 2025 | 85.69 | 86.71 | 85.23 | 86.08 | 86.08 | -0.23% | 153,341 |
| Nov 17, 2025 | 88.01 | 88.55 | 86.06 | 86.28 | 86.28 | -2.31% | 111,999 |
| Nov 14, 2025 | 87.33 | 88.65 | 87.28 | 88.32 | 88.32 | - | 134,022 |
| Nov 13, 2025 | 89.69 | 90.13 | 87.95 | 88.32 | 88.32 | -2.01% | 154,784 |
| Nov 12, 2025 | 90.24 | 91.15 | 90.13 | 90.13 | 90.13 | 0.07% | 146,352 |
| Nov 11, 2025 | 89.54 | 90.35 | 89.54 | 90.07 | 90.07 | 0.47% | 141,508 |
| Nov 10, 2025 | 89.55 | 90.12 | 89.03 | 89.65 | 89.65 | 1.30% | 167,629 |
| Nov 7, 2025 | 87.11 | 88.56 | 86.96 | 88.50 | 88.50 | 1.12% | 195,252 |
| Nov 6, 2025 | 88.85 | 88.99 | 87.48 | 87.52 | 87.52 | -1.72% | 158,820 |
| Nov 5, 2025 | 87.79 | 89.48 | 87.69 | 89.05 | 89.05 | 1.84% | 168,405 |
| Nov 4, 2025 | 87.11 | 88.02 | 87.11 | 87.44 | 87.44 | -1.14% | 180,666 |
| Nov 3, 2025 | 88.51 | 88.51 | 87.18 | 88.45 | 88.45 | 0.12% | 332,713 |
| Oct 31, 2025 | 88.05 | 88.52 | 87.56 | 88.34 | 88.34 | 0.20% | 177,142 |
| Oct 30, 2025 | 88.47 | 89.33 | 88.10 | 88.16 | 88.16 | -1.14% | 187,515 |
| Oct 29, 2025 | 90.05 | 90.59 | 88.41 | 89.18 | 89.18 | -1.12% | 275,392 |
| Oct 28, 2025 | 90.33 | 90.48 | 89.69 | 90.19 | 90.19 | -0.45% | 158,387 |
| Oct 27, 2025 | 91.45 | 91.45 | 90.31 | 90.60 | 90.60 | -0.31% | 107,858 |
| Oct 24, 2025 | 90.95 | 91.37 | 90.81 | 90.88 | 90.88 | 1.10% | 121,636 |
| Oct 23, 2025 | 89.00 | 90.10 | 88.93 | 89.89 | 89.89 | 1.30% | 148,311 |
| Oct 22, 2025 | 89.14 | 89.59 | 88.22 | 88.74 | 88.74 | -0.58% | 173,510 |
| Oct 21, 2025 | 88.82 | 89.63 | 88.67 | 89.26 | 89.26 | 0.22% | 128,620 |
| Oct 20, 2025 | 88.28 | 89.18 | 88.28 | 89.06 | 89.06 | 1.76% | 83,750 |
| Oct 17, 2025 | 87.35 | 88.05 | 87.16 | 87.52 | 87.52 | -0.47% | 136,878 |
| Oct 16, 2025 | 89.10 | 89.10 | 87.47 | 87.93 | 87.93 | -1.17% | 145,849 |
| Oct 15, 2025 | 89.16 | 89.87 | 88.26 | 88.97 | 88.97 | 0.76% | 212,556 |
| Oct 14, 2025 | 85.74 | 88.63 | 85.65 | 88.30 | 88.30 | 1.73% | 182,916 |
| Oct 13, 2025 | 86.32 | 87.10 | 86.03 | 86.80 | 86.80 | 2.23% | 97,473 |
| Oct 10, 2025 | 88.25 | 88.38 | 84.88 | 84.91 | 84.91 | -3.57% | 198,394 |
| Oct 9, 2025 | 89.01 | 89.12 | 87.83 | 88.05 | 88.05 | -1.08% | 99,633 |
| Oct 8, 2025 | 88.81 | 89.13 | 88.26 | 89.01 | 89.01 | 0.77% | 157,689 |
| Oct 7, 2025 | 89.89 | 89.89 | 88.28 | 88.33 | 88.33 | -1.42% | 172,041 |
| Oct 6, 2025 | 90.80 | 90.80 | 89.60 | 89.60 | 89.60 | -0.62% | 88,578 |
| Oct 3, 2025 | 89.79 | 91.03 | 89.79 | 90.16 | 90.16 | 0.69% | 106,884 |
| Oct 2, 2025 | 89.50 | 89.73 | 88.79 | 89.54 | 89.54 | 0.36% | 148,030 |
| Oct 1, 2025 | 88.40 | 89.51 | 88.15 | 89.22 | 89.22 | 0.64% | 274,997 |
| Sep 30, 2025 | 88.39 | 88.71 | 87.76 | 88.65 | 88.65 | 0.11% | 248,894 |
| Sep 29, 2025 | 89.01 | 89.01 | 87.95 | 88.55 | 88.55 | 0.14% | 170,693 |
| Sep 26, 2025 | 87.52 | 88.49 | 87.50 | 88.43 | 88.43 | 1.21% | 108,125 |
| Sep 25, 2025 | 87.48 | 87.70 | 87.07 | 87.37 | 87.37 | -0.91% | 149,042 |
| Sep 24, 2025 | 88.81 | 89.24 | 88.14 | 88.17 | 88.17 | -0.66% | 287,466 |
| Sep 23, 2025 | 89.21 | 90.17 | 88.69 | 88.76 | 88.76 | -0.28% | 92,682 |
| Sep 22, 2025 | 88.89 | 89.20 | 88.50 | 89.01 | 89.01 | -0.34% | 151,913 |
| Sep 19, 2025 | 90.60 | 90.60 | 89.16 | 89.31 | 88.85 | -1.19% | 109,508 |
| Sep 18, 2025 | 89.32 | 90.61 | 89.08 | 90.39 | 89.93 | 2.08% | 122,562 |
| Sep 17, 2025 | 88.68 | 90.88 | 88.04 | 88.55 | 88.10 | -0.01% | 243,543 |
| Sep 16, 2025 | 88.76 | 88.78 | 88.03 | 88.56 | 88.11 | -0.28% | 163,001 |
| Sep 15, 2025 | 88.98 | 89.22 | 88.62 | 88.81 | 88.36 | 0.23% | 589,562 |
| Sep 12, 2025 | 89.47 | 89.49 | 88.59 | 88.61 | 88.16 | -1.34% | 102,028 |
| Sep 11, 2025 | 88.29 | 89.81 | 88.19 | 89.81 | 89.35 | 2.21% | 126,150 |
| Sep 10, 2025 | 88.09 | 88.39 | 87.62 | 87.87 | 87.42 | -0.20% | 142,561 |
| Sep 9, 2025 | 88.74 | 88.74 | 87.88 | 88.05 | 87.60 | -0.98% | 136,990 |
| Sep 8, 2025 | 89.29 | 89.29 | 88.04 | 88.92 | 88.47 | -0.27% | 145,360 |
| Sep 5, 2025 | 89.00 | 89.94 | 88.38 | 89.16 | 88.70 | 0.55% | 151,736 |
| Sep 4, 2025 | 87.39 | 88.67 | 87.22 | 88.67 | 88.22 | 1.84% | 142,040 |
| Sep 3, 2025 | 86.87 | 87.57 | 86.61 | 87.07 | 86.63 | -0.05% | 137,400 |
| Sep 2, 2025 | 86.79 | 87.23 | 86.42 | 87.11 | 86.67 | -0.83% | 407,322 |
| Aug 29, 2025 | 88.15 | 88.42 | 87.61 | 87.84 | 87.39 | -0.28% | 128,001 |
| Aug 28, 2025 | 88.51 | 88.61 | 87.49 | 88.09 | 87.64 | -0.14% | 152,156 |
| Aug 27, 2025 | 87.44 | 88.33 | 87.44 | 88.21 | 87.76 | 0.86% | 161,249 |
| Aug 26, 2025 | 87.37 | 87.92 | 87.26 | 87.46 | 87.01 | 0.05% | 112,483 |
| Aug 25, 2025 | 87.68 | 87.82 | 87.37 | 87.42 | 86.97 | -0.66% | 707,254 |
| Aug 22, 2025 | 84.96 | 88.20 | 84.94 | 88.00 | 87.55 | 4.24% | 322,010 |
| Aug 21, 2025 | 84.14 | 84.61 | 83.80 | 84.42 | 83.99 | -0.21% | 206,048 |
| Aug 20, 2025 | 85.06 | 85.26 | 84.32 | 84.60 | 84.17 | -0.81% | 262,715 |
| Aug 19, 2025 | 84.96 | 85.95 | 84.86 | 85.29 | 84.85 | 0.51% | 153,605 |
| Aug 18, 2025 | 84.70 | 85.05 | 84.64 | 84.86 | 84.43 | 0.09% | 143,877 |
| Aug 15, 2025 | 85.53 | 85.65 | 84.50 | 84.78 | 84.35 | -0.70% | 186,838 |
| Aug 14, 2025 | 85.34 | 85.46 | 84.56 | 85.38 | 84.94 | -1.05% | 276,254 |
| Aug 13, 2025 | 84.55 | 86.48 | 84.51 | 86.29 | 85.85 | 2.54% | 348,662 |
| Aug 12, 2025 | 82.05 | 84.20 | 82.05 | 84.15 | 83.72 | 3.37% | 463,006 |
| Aug 11, 2025 | 81.86 | 82.26 | 81.17 | 81.41 | 80.99 | -0.37% | 213,992 |
| Aug 8, 2025 | 81.80 | 82.05 | 81.29 | 81.71 | 81.29 | 0.59% | 261,017 |
| Aug 7, 2025 | 82.16 | 82.24 | 80.83 | 81.23 | 80.82 | -0.01% | 438,837 |
| Aug 6, 2025 | 81.49 | 81.50 | 81.08 | 81.24 | 80.83 | 0.05% | 525,163 |
| Aug 5, 2025 | 81.00 | 81.32 | 80.12 | 81.20 | 80.79 | 0.56% | 348,859 |
| Aug 4, 2025 | 79.96 | 80.80 | 79.77 | 80.75 | 80.34 | 1.71% | 248,177 |
| Aug 1, 2025 | 80.02 | 80.04 | 78.56 | 79.39 | 78.98 | -1.83% | 205,241 |
| Jul 31, 2025 | 81.39 | 81.52 | 80.53 | 80.87 | 80.46 | -0.93% | 279,961 |
| Jul 30, 2025 | 83.00 | 83.09 | 81.18 | 81.63 | 81.21 | -1.33% | 281,486 |
| Jul 29, 2025 | 83.58 | 83.60 | 82.56 | 82.73 | 82.31 | -0.53% | 178,759 |
| Jul 28, 2025 | 83.55 | 83.59 | 82.97 | 83.17 | 82.75 | -0.42% | 346,421 |
| Jul 25, 2025 | 83.28 | 83.52 | 82.52 | 83.52 | 83.09 | 0.60% | 167,850 |
| Jul 24, 2025 | 84.16 | 84.16 | 82.94 | 83.02 | 82.60 | -1.64% | 357,475 |
| Jul 23, 2025 | 83.94 | 84.48 | 83.62 | 84.40 | 83.97 | 1.13% | 279,927 |
| Jul 22, 2025 | 82.39 | 83.68 | 82.39 | 83.46 | 83.03 | 1.68% | 267,092 |
| Jul 21, 2025 | 82.51 | 83.01 | 82.07 | 82.08 | 81.66 | 0.02% | 315,199 |
| Jul 18, 2025 | 83.16 | 83.16 | 81.91 | 82.06 | 81.64 | -0.83% | 417,098 |
| Jul 17, 2025 | 81.79 | 82.94 | 81.79 | 82.75 | 82.33 | 1.10% | 126,472 |