MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SLYV — State Street SPDR S&P 600 Small Cap Value ETF
NYSE ArcaState Street SPDR S&P 600 Small Cap Value ETF
$102.88
-1.25(-1.20%)
- O
- 103.19
- H
- 103.57
- L
- 102.42
- V
- 212.45K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$102.88
Period Return+40.07%
Period High$112.40
Period Low$72.21
Avg Daily Volume220.6K
Total Trading Days365
SLYV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $103.19 | $103.57 | $102.42 | $102.88 | $-1.25 | -1.20% | 212,449 | $102.86 | $102.42 $103.57 |
| Oct 6, 2026 | $104.70 | $104.81 | $103.94 | $104.13 | $-0.23 | -0.22% | 251,654 | $104.28 | $103.94 $104.81 |
| Oct 5, 2026 | $104.03 | $104.82 | $103.07 | $104.36 | +$0.38 | +0.37% | 138,206 | $104.32 | $103.07 $104.82 |
| Oct 2, 2026 | $103.99 | $104.66 | $103.82 | $103.98 | +$0.99 | +0.96% | 155,902 | $104.17 | $103.82 $104.66 |
| Oct 1, 2026 | $102.08 | $103.09 | $101.28 | $102.99 | +$0.84 | +0.82% | 547,414 | $102.01 | $101.28 $103.09 |
| Sep 30, 2026 | $103.18 | $103.18 | $102.09 | $102.15 | $-0.60 | -0.58% | 205,705 | $102.60 | $102.09 $103.18 |
| Sep 29, 2026 | $103.21 | $103.40 | $102.21 | $102.75 | $-0.34 | -0.33% | 233,423 | $102.67 | $102.21 $103.40 |
| Sep 28, 2026 | $103.55 | $103.85 | $102.79 | $103.09 | $-0.90 | -0.87% | 339,078 | $103.30 | $102.79 $103.85 |
| Sep 25, 2026 | $103.83 | $104.41 | $103.38 | $103.99 | +$0.41 | +0.40% | 257,017 | $104.00 | $103.38 $104.41 |
| Sep 24, 2026 | $103.75 | $104.02 | $103.00 | $103.58 | $-0.35 | -0.34% | 310,248 | $103.54 | $103.00 $104.02 |
| Sep 23, 2026 | $104.79 | $104.79 | $103.84 | $103.93 | $-1.13 | -1.08% | 250,335 | $104.19 | $103.84 $104.79 |
| Sep 22, 2026 | $105.48 | $105.93 | $104.87 | $105.06 | +$0.39 | +0.37% | 215,183 | $105.26 | $104.87 $105.93 |
| Sep 21, 2026 | $105.30 | $105.30 | $104.51 | $104.67 | $-0.57 | -0.54% | 134,191 | $104.82 | $104.51 $105.30 |
| Sep 18, 2026 | $105.49 | $105.49 | $104.69 | $105.24 | $-0.61 | -0.58% | 93,818 | $104.95 | $104.69 $105.49 |
| Sep 17, 2026 | $107.09 | $107.09 | $105.85 | $105.85 | $-0.09 | -0.08% | 194,012 | $106.43 | $105.85 $107.09 |
| Sep 16, 2026 | $106.85 | $107.24 | $105.01 | $105.94 | $-0.86 | -0.81% | 307,104 | $106.42 | $105.01 $107.24 |
| Sep 15, 2026 | $106.90 | $107.16 | $106.56 | $106.80 | $-0.16 | -0.15% | 172,129 | $106.80 | $106.56 $107.16 |
| Sep 14, 2026 | $106.92 | $107.61 | $106.78 | $106.96 | $-0.45 | -0.42% | 288,042 | $107.20 | $106.78 $107.61 |
| Sep 11, 2026 | $107.80 | $108.00 | $107.01 | $107.41 | +$0.52 | +0.49% | 281,313 | $107.39 | $107.01 $108.00 |
| Sep 10, 2026 | $107.21 | $107.28 | $106.57 | $106.89 | $-0.85 | -0.79% | 143,044 | $106.82 | $106.57 $107.28 |
| Sep 9, 2026 | $108.39 | $108.51 | $107.52 | $107.74 | $-0.78 | -0.72% | 118,040 | $107.80 | $107.52 $108.51 |
| Sep 8, 2026 | $109.55 | $109.55 | $108.49 | $108.52 | $-1.19 | -1.08% | 389,651 | $108.68 | $108.49 $109.55 |
| Sep 4, 2026 | $108.71 | $109.83 | $108.71 | $109.71 | +$0.64 | +0.59% | 107,373 | $109.56 | $108.71 $109.83 |
| Sep 3, 2026 | $109.56 | $109.76 | $108.52 | $109.07 | +$0.11 | +0.10% | 212,686 | $109.01 | $108.52 $109.76 |
| Sep 2, 2026 | $108.04 | $109.40 | $108.02 | $108.96 | +$1.21 | +1.12% | 208,229 | $109.08 | $108.02 $109.40 |
| Sep 1, 2026 | $108.51 | $108.87 | $107.52 | $107.75 | $-1.25 | -1.15% | 266,712 | $108.09 | $107.52 $108.87 |
| Aug 31, 2026 | $109.64 | $109.64 | $108.75 | $109.00 | $-0.65 | -0.59% | 233,449 | $108.95 | $108.75 $109.64 |
| Aug 28, 2026 | $110.36 | $110.64 | $109.57 | $109.65 | $-0.42 | -0.38% | 125,269 | $109.96 | $109.57 $110.64 |
| Aug 27, 2026 | $109.73 | $110.23 | $109.51 | $110.07 | +$0.03 | +0.03% | 125,178 | $110.01 | $109.51 $110.23 |
| Aug 26, 2026 | $109.94 | $110.27 | $109.50 | $110.04 | +$0.13 | +0.12% | 159,593 | $109.98 | $109.50 $110.27 |