State Street SPDR S&P 600 Small Cap Value ETF (SLYV)
NYSEARCA: SLYV · Real-Time Price · USD
94.83
-2.33 (-2.40%)
Mar 6, 2026, 10:42 AM EST - Market open
SLYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 97.89 | 98.30 | 96.48 | 97.16 | 97.16 | -1.48% | 217,369 |
| Mar 4, 2026 | 98.53 | 98.92 | 97.59 | 98.62 | 98.62 | 0.57% | 174,241 |
| Mar 3, 2026 | 96.56 | 98.46 | 95.65 | 98.06 | 98.06 | -0.79% | 287,286 |
| Mar 2, 2026 | 97.03 | 99.09 | 96.89 | 98.84 | 98.84 | 0.60% | 564,501 |
| Feb 27, 2026 | 98.48 | 98.48 | 97.43 | 98.25 | 98.25 | -1.32% | 185,826 |
| Feb 26, 2026 | 99.05 | 99.82 | 98.58 | 99.56 | 99.56 | 0.60% | 196,834 |
| Feb 25, 2026 | 99.48 | 99.48 | 97.97 | 98.97 | 98.97 | 0.03% | 166,664 |
| Feb 24, 2026 | 98.23 | 99.38 | 98.23 | 98.94 | 98.94 | 0.84% | 133,720 |
| Feb 23, 2026 | 100.17 | 100.28 | 97.51 | 98.12 | 98.12 | -2.47% | 730,367 |
| Feb 20, 2026 | 99.70 | 101.02 | 99.34 | 100.61 | 100.61 | 0.45% | 209,979 |
| Feb 19, 2026 | 99.99 | 100.27 | 99.45 | 100.16 | 100.16 | -0.19% | 157,684 |
| Feb 18, 2026 | 99.84 | 101.03 | 99.50 | 100.35 | 100.35 | 0.61% | 133,367 |
| Feb 17, 2026 | 100.02 | 100.69 | 98.67 | 99.74 | 99.74 | -0.23% | 135,237 |
| Feb 13, 2026 | 99.07 | 100.41 | 98.70 | 99.97 | 99.97 | 1.12% | 165,147 |
| Feb 12, 2026 | 101.48 | 101.80 | 97.75 | 98.86 | 98.86 | -2.02% | 239,330 |
| Feb 11, 2026 | 101.83 | 102.37 | 100.67 | 100.90 | 100.90 | -0.25% | 198,782 |
| Feb 10, 2026 | 101.15 | 101.89 | 101.08 | 101.15 | 101.15 | 0.23% | 145,606 |
| Feb 9, 2026 | 101.02 | 101.30 | 100.21 | 100.92 | 100.92 | -0.35% | 125,478 |
| Feb 6, 2026 | 99.45 | 101.49 | 99.45 | 101.27 | 101.27 | 2.46% | 110,540 |
| Feb 5, 2026 | 99.44 | 100.07 | 98.53 | 98.84 | 98.84 | -1.16% | 224,788 |
| Feb 4, 2026 | 98.77 | 100.47 | 98.77 | 100.00 | 100.00 | 2.02% | 212,996 |
| Feb 3, 2026 | 97.89 | 99.29 | 96.99 | 98.02 | 98.02 | 0.12% | 167,551 |
| Feb 2, 2026 | 96.56 | 98.31 | 96.56 | 97.90 | 97.90 | 1.00% | 282,528 |
| Jan 30, 2026 | 96.63 | 97.31 | 96.08 | 96.93 | 96.93 | -0.37% | 120,971 |
| Jan 29, 2026 | 97.03 | 97.39 | 96.03 | 97.29 | 97.29 | 0.74% | 210,000 |
| Jan 28, 2026 | 97.41 | 97.69 | 96.35 | 96.58 | 96.58 | -0.49% | 238,322 |
| Jan 27, 2026 | 97.10 | 97.28 | 96.58 | 97.06 | 97.06 | -0.02% | 104,883 |
| Jan 26, 2026 | 97.51 | 97.90 | 96.68 | 97.08 | 97.08 | -0.29% | 392,136 |
| Jan 23, 2026 | 98.91 | 98.91 | 97.11 | 97.36 | 97.36 | -1.81% | 160,412 |
| Jan 22, 2026 | 99.30 | 100.08 | 98.86 | 99.15 | 99.15 | 0.38% | 102,179 |
| Jan 21, 2026 | 96.73 | 99.09 | 96.73 | 98.77 | 98.77 | 2.89% | 291,305 |
| Jan 20, 2026 | 96.15 | 96.78 | 95.75 | 96.00 | 96.00 | -1.60% | 238,452 |
| Jan 16, 2026 | 97.93 | 97.95 | 97.44 | 97.56 | 97.56 | -0.42% | 151,194 |
| Jan 15, 2026 | 96.82 | 98.20 | 96.56 | 97.97 | 97.97 | 1.40% | 118,066 |
| Jan 14, 2026 | 95.77 | 96.76 | 95.71 | 96.62 | 96.62 | 0.73% | 101,638 |
| Jan 13, 2026 | 96.28 | 96.55 | 95.76 | 95.92 | 95.92 | -0.16% | 132,757 |
| Jan 12, 2026 | 95.78 | 96.39 | 95.27 | 96.07 | 96.07 | -0.29% | 1,079,003 |
| Jan 9, 2026 | 95.87 | 96.47 | 95.00 | 96.35 | 96.35 | 0.85% | 1,174,791 |
| Jan 8, 2026 | 93.38 | 96.04 | 93.38 | 95.54 | 95.54 | 2.01% | 109,545 |
| Jan 7, 2026 | 94.62 | 94.77 | 93.44 | 93.66 | 93.66 | -1.03% | 463,572 |
| Jan 6, 2026 | 92.94 | 94.65 | 92.63 | 94.63 | 94.63 | 1.67% | 158,748 |
| Jan 5, 2026 | 92.00 | 93.77 | 92.00 | 93.08 | 93.08 | 1.35% | 304,064 |
| Jan 2, 2026 | 91.36 | 92.09 | 90.58 | 91.84 | 91.84 | 0.96% | 291,016 |
| Dec 31, 2025 | 91.92 | 91.92 | 90.97 | 90.97 | 90.97 | -0.99% | 154,631 |
| Dec 30, 2025 | 92.27 | 92.36 | 91.88 | 91.88 | 91.88 | -0.48% | 170,980 |
| Dec 29, 2025 | 92.41 | 92.78 | 91.97 | 92.32 | 92.32 | -0.35% | 126,361 |
| Dec 26, 2025 | 92.58 | 92.64 | 92.13 | 92.64 | 92.64 | 0.12% | 102,403 |
| Dec 24, 2025 | 92.26 | 92.62 | 92.00 | 92.53 | 92.53 | 0.36% | 106,920 |
| Dec 23, 2025 | 92.52 | 92.65 | 92.00 | 92.20 | 92.20 | -0.55% | 105,292 |
| Dec 22, 2025 | 92.65 | 93.28 | 92.54 | 92.71 | 92.71 | -0.29% | 107,356 |
| Dec 19, 2025 | 92.99 | 93.22 | 92.73 | 92.98 | 92.40 | -0.05% | 187,901 |
| Dec 18, 2025 | 93.47 | 93.88 | 92.83 | 93.03 | 92.45 | 0.27% | 105,883 |
| Dec 17, 2025 | 93.14 | 94.04 | 92.58 | 92.78 | 92.20 | -0.05% | 223,981 |
| Dec 16, 2025 | 93.40 | 93.88 | 92.51 | 92.83 | 92.25 | -0.76% | 114,152 |
| Dec 15, 2025 | 94.46 | 94.46 | 93.22 | 93.54 | 92.95 | -0.26% | 149,737 |
| Dec 12, 2025 | 95.00 | 95.05 | 93.57 | 93.78 | 93.19 | -1.06% | 143,459 |
| Dec 11, 2025 | 93.84 | 94.88 | 93.84 | 94.78 | 94.18 | 1.01% | 88,872 |
| Dec 10, 2025 | 91.68 | 94.37 | 91.68 | 93.83 | 93.24 | 2.27% | 131,825 |
| Dec 9, 2025 | 91.19 | 92.26 | 91.19 | 91.75 | 91.17 | 0.55% | 78,908 |
| Dec 8, 2025 | 92.01 | 92.05 | 91.18 | 91.25 | 90.68 | -0.37% | 101,006 |
| Dec 5, 2025 | 91.65 | 92.29 | 91.54 | 91.59 | 91.01 | -0.09% | 81,133 |
| Dec 4, 2025 | 91.80 | 92.11 | 91.45 | 91.67 | 91.09 | -0.35% | 111,592 |
| Dec 3, 2025 | 90.98 | 92.14 | 90.91 | 91.99 | 91.41 | 1.40% | 154,124 |
| Dec 2, 2025 | 91.05 | 91.05 | 90.31 | 90.72 | 90.15 | 0.17% | 110,052 |
| Dec 1, 2025 | 89.99 | 91.15 | 89.91 | 90.57 | 90.00 | -0.20% | 115,630 |
| Nov 28, 2025 | 90.86 | 90.96 | 90.61 | 90.75 | 90.18 | - | 85,329 |
| Nov 26, 2025 | 90.22 | 91.70 | 90.17 | 90.75 | 90.18 | 0.58% | 218,394 |
| Nov 25, 2025 | 88.29 | 90.53 | 88.29 | 90.23 | 89.66 | 2.69% | 211,232 |
| Nov 24, 2025 | 86.76 | 88.02 | 86.53 | 87.87 | 87.32 | 1.35% | 149,385 |
| Nov 21, 2025 | 84.42 | 87.20 | 84.42 | 86.70 | 86.16 | 3.25% | 155,634 |
| Nov 20, 2025 | 86.99 | 87.08 | 83.89 | 83.97 | 83.44 | -2.25% | 130,502 |
| Nov 19, 2025 | 86.26 | 86.81 | 85.54 | 85.90 | 85.36 | -0.21% | 133,662 |
| Nov 18, 2025 | 85.69 | 86.71 | 85.23 | 86.08 | 85.54 | -0.23% | 153,341 |
| Nov 17, 2025 | 88.01 | 88.55 | 86.06 | 86.28 | 85.74 | -2.31% | 111,999 |
| Nov 14, 2025 | 87.33 | 88.65 | 87.28 | 88.32 | 87.77 | - | 134,022 |
| Nov 13, 2025 | 89.69 | 90.13 | 87.95 | 88.32 | 87.77 | -2.01% | 154,784 |
| Nov 12, 2025 | 90.24 | 91.15 | 90.13 | 90.13 | 89.56 | 0.07% | 146,352 |
| Nov 11, 2025 | 89.54 | 90.35 | 89.54 | 90.07 | 89.50 | 0.47% | 141,508 |
| Nov 10, 2025 | 89.55 | 90.12 | 89.03 | 89.65 | 89.09 | 1.30% | 167,629 |
| Nov 7, 2025 | 87.11 | 88.56 | 86.96 | 88.50 | 87.94 | 1.12% | 195,252 |
| Nov 6, 2025 | 88.85 | 88.99 | 87.48 | 87.52 | 86.97 | -1.72% | 158,820 |
| Nov 5, 2025 | 87.79 | 89.48 | 87.69 | 89.05 | 88.49 | 1.84% | 168,405 |
| Nov 4, 2025 | 87.11 | 88.02 | 87.11 | 87.44 | 86.89 | -1.14% | 180,666 |
| Nov 3, 2025 | 88.51 | 88.51 | 87.18 | 88.45 | 87.89 | 0.12% | 332,713 |
| Oct 31, 2025 | 88.05 | 88.52 | 87.56 | 88.34 | 87.78 | 0.20% | 177,142 |
| Oct 30, 2025 | 88.47 | 89.33 | 88.10 | 88.16 | 87.61 | -1.14% | 187,515 |
| Oct 29, 2025 | 90.05 | 90.59 | 88.41 | 89.18 | 88.62 | -1.12% | 275,392 |
| Oct 28, 2025 | 90.33 | 90.48 | 89.69 | 90.19 | 89.62 | -0.45% | 158,387 |
| Oct 27, 2025 | 91.45 | 91.45 | 90.31 | 90.60 | 90.03 | -0.31% | 107,858 |
| Oct 24, 2025 | 90.95 | 91.37 | 90.81 | 90.88 | 90.31 | 1.10% | 121,636 |
| Oct 23, 2025 | 89.00 | 90.10 | 88.93 | 89.89 | 89.33 | 1.30% | 148,311 |
| Oct 22, 2025 | 89.14 | 89.59 | 88.22 | 88.74 | 88.18 | -0.58% | 173,510 |
| Oct 21, 2025 | 88.82 | 89.63 | 88.67 | 89.26 | 88.70 | 0.22% | 128,620 |
| Oct 20, 2025 | 88.28 | 89.18 | 88.28 | 89.06 | 88.50 | 1.76% | 83,750 |
| Oct 17, 2025 | 87.35 | 88.05 | 87.16 | 87.52 | 86.97 | -0.47% | 136,878 |
| Oct 16, 2025 | 89.10 | 89.10 | 87.47 | 87.93 | 87.38 | -1.17% | 145,849 |
| Oct 15, 2025 | 89.16 | 89.87 | 88.26 | 88.97 | 88.41 | 0.76% | 212,556 |
| Oct 14, 2025 | 85.74 | 88.63 | 85.65 | 88.30 | 87.75 | 1.73% | 182,916 |
| Oct 13, 2025 | 86.32 | 87.10 | 86.03 | 86.80 | 86.25 | 2.23% | 97,473 |
| Oct 10, 2025 | 88.25 | 88.38 | 84.88 | 84.91 | 84.38 | -3.57% | 198,394 |