SPDR S&P 600 Small Cap ET... (SLY)
AMEX: SLY
· Real-Time Price · USD
85.46
-0.53 (-0.62%)
At close: Jun 09, 2023, 10:00 PM
SLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2023 | 86.09 | 86.09 | 85.09 | 85.46 | 85.46 | -0.62% | 67,367 |
| Jun 8, 2023 | 86.41 | 86.41 | 85.31 | 85.99 | 85.99 | -0.52% | 104,567 |
| Jun 7, 2023 | 85.06 | 86.86 | 85.06 | 86.44 | 86.44 | 2.31% | 95,389 |
| Jun 6, 2023 | 81.95 | 84.73 | 81.95 | 84.49 | 84.49 | 2.44% | 102,067 |
| Jun 5, 2023 | 83.96 | 83.96 | 81.80 | 82.48 | 82.13 | -2.14% | 75,412 |
| Jun 2, 2023 | 81.91 | 84.35 | 81.91 | 84.28 | 83.92 | 4.22% | 224,544 |
| Jun 1, 2023 | 80.34 | 81.17 | 79.91 | 80.87 | 80.52 | 0.77% | 113,885 |
| May 31, 2023 | 80.94 | 81.24 | 79.71 | 80.25 | 79.91 | -1.27% | 170,560 |
| May 30, 2023 | 81.99 | 82.06 | 81.01 | 81.28 | 80.93 | -0.43% | 150,283 |
| May 26, 2023 | 80.90 | 81.87 | 80.63 | 81.63 | 81.28 | 1.18% | 144,843 |
| May 25, 2023 | 80.96 | 81.06 | 80.00 | 80.68 | 80.33 | -0.49% | 56,710 |
| May 24, 2023 | 81.67 | 81.67 | 80.68 | 81.08 | 80.73 | -1.22% | 122,372 |
| May 23, 2023 | 82.01 | 83.31 | 81.90 | 82.08 | 81.73 | -0.12% | 84,596 |
| May 22, 2023 | 81.77 | 82.50 | 81.18 | 82.18 | 81.83 | 0.75% | 131,081 |
| May 19, 2023 | 82.64 | 83.00 | 81.00 | 81.57 | 81.22 | -0.73% | 67,225 |
| May 18, 2023 | 81.24 | 82.25 | 81.04 | 82.17 | 81.82 | 0.86% | 48,562 |
| May 17, 2023 | 80.11 | 81.58 | 79.69 | 81.47 | 81.12 | 2.54% | 71,330 |
| May 16, 2023 | 80.04 | 80.15 | 79.45 | 79.45 | 79.11 | -1.35% | 157,931 |
| May 15, 2023 | 79.96 | 80.92 | 79.78 | 80.54 | 80.19 | 1.12% | 77,363 |
| May 12, 2023 | 80.22 | 80.26 | 79.25 | 79.65 | 79.31 | -0.39% | 43,650 |