SPDR S&P 600 Small Cap Gr... (SLYG)
75.36
-3.73 (-4.72%)
At close: Apr 10, 2025, 11:26 AM
VTLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 71.79 | 79.93 | 71.62 | 79.09 | 6.48 | 8.92% | 576,924 |
| Apr 8, 2025 | 77.46 | 77.46 | 71.75 | 72.61 | -2.07 | -2.77% | 380,372 |
| Apr 7, 2025 | 72.49 | 78.18 | 71.72 | 74.68 | -0.86 | -1.14% | 862,825 |
| Apr 4, 2025 | 75.73 | 76.54 | 73.70 | 75.54 | -3.15 | -4.00% | 431,200 |
| Apr 3, 2025 | 80.88 | 81.13 | 78.55 | 78.69 | -5.80 | -6.86% | 312,400 |
| Apr 2, 2025 | 82.01 | 84.68 | 81.97 | 84.49 | 1.29 | 1.55% | 152,014 |
| Apr 1, 2025 | 82.73 | 83.64 | 81.86 | 83.20 | 0.20 | 0.24% | 247,144 |
| Mar 31, 2025 | 81.64 | 83.28 | 80.90 | 83.00 | 0.80 | 0.97% | 141,723 |
| Mar 28, 2025 | 83.82 | 83.86 | 81.70 | 82.20 | -1.72 | -2.05% | 114,644 |
| Mar 27, 2025 | 84.45 | 84.76 | 83.75 | 83.92 | -0.64 | -0.76% | 131,800 |
| Mar 26, 2025 | 85.39 | 85.79 | 84.17 | 84.56 | -0.73 | -0.86% | 117,804 |
| Mar 25, 2025 | 85.65 | 85.73 | 84.98 | 85.29 | -0.28 | -0.33% | 124,521 |
| Mar 24, 2025 | 84.53 | 85.68 | 84.34 | 85.57 | 2.14 | 2.57% | 100,300 |
| Mar 21, 2025 | 82.86 | 83.68 | 82.47 | 83.43 | -0.49 | -0.58% | 162,232 |
| Mar 20, 2025 | 83.66 | 84.76 | 83.45 | 83.92 | -0.51 | -0.60% | 93,120 |
| Mar 19, 2025 | 83.08 | 84.85 | 83.05 | 84.43 | 1.46 | 1.76% | 123,600 |
| Mar 18, 2025 | 83.39 | 83.39 | 82.64 | 82.97 | -0.80 | -0.95% | 93,100 |
| Mar 17, 2025 | 82.66 | 84.05 | 82.66 | 83.77 | 0.86 | 1.04% | 114,360 |
| Mar 14, 2025 | 81.69 | 82.91 | 81.43 | 82.91 | 2.15 | 2.66% | 131,000 |
| Mar 13, 2025 | 82.30 | 82.30 | 80.34 | 80.76 | -1.53 | -1.86% | 199,924 |
| Mar 12, 2025 | 83.45 | 83.45 | 81.82 | 82.29 | -0.16 | -0.19% | 315,413 |
| Mar 11, 2025 | 82.90 | 83.60 | 81.93 | 82.45 | -0.27 | -0.33% | 529,800 |
| Mar 10, 2025 | 83.63 | 84.07 | 81.77 | 82.72 | -2.04 | -2.41% | 186,118 |
| Mar 7, 2025 | 84.26 | 85.03 | 82.78 | 84.76 | 0.29 | 0.34% | 233,400 |
| Mar 6, 2025 | 84.96 | 85.80 | 84.06 | 84.47 | -1.54 | -1.79% | 178,100 |
| Mar 5, 2025 | 85.11 | 86.17 | 84.66 | 86.01 | 0.78 | 0.92% | 188,327 |
| Mar 4, 2025 | 85.37 | 86.52 | 84.02 | 85.23 | -1.15 | -1.33% | 232,800 |
| Mar 3, 2025 | 88.89 | 89.01 | 85.92 | 86.38 | -1.98 | -2.24% | 282,200 |
| Feb 28, 2025 | 87.27 | 88.36 | 86.88 | 88.36 | 0.94 | 1.08% | 192,341 |
| Feb 27, 2025 | 88.81 | 88.99 | 87.41 | 87.42 | -1.45 | -1.63% | 91,539 |
| Feb 26, 2025 | 89.09 | 90.05 | 88.59 | 88.87 | 0.08 | 0.09% | 134,700 |
| Feb 25, 2025 | 88.84 | 89.25 | 87.82 | 88.79 | 0.04 | 0.05% | 234,600 |
| Feb 24, 2025 | 89.56 | 89.56 | 88.15 | 88.75 | -0.34 | -0.38% | 147,534 |
| Feb 21, 2025 | 92.42 | 92.42 | 88.86 | 89.09 | -2.94 | -3.19% | 107,344 |
| Feb 20, 2025 | 93.02 | 93.08 | 91.61 | 92.03 | -1.36 | -1.46% | 82,634 |
| Feb 19, 2025 | 92.94 | 93.63 | 92.68 | 93.39 | -0.08 | -0.09% | 110,900 |
| Feb 18, 2025 | 93.20 | 93.60 | 92.89 | 93.47 | 0.52 | 0.56% | 98,114 |
| Feb 14, 2025 | 93.53 | 93.78 | 92.81 | 92.95 | -0.33 | -0.35% | 116,939 |
| Feb 13, 2025 | 92.52 | 93.28 | 91.99 | 93.28 | 1.47 | 1.60% | 117,748 |
| Feb 12, 2025 | 91.54 | 92.28 | 91.38 | 91.81 | -1.11 | -1.19% | 106,042 |
| Feb 11, 2025 | 92.73 | 93.23 | 92.66 | 92.92 | -0.56 | -0.60% | 110,644 |
| Feb 10, 2025 | 93.84 | 93.84 | 93.08 | 93.48 | -0.11 | -0.12% | 121,168 |
| Feb 7, 2025 | 94.62 | 94.71 | 93.44 | 93.59 | -1.01 | -1.07% | 103,935 |
| Feb 6, 2025 | 95.35 | 95.46 | 93.94 | 94.60 | -0.36 | -0.38% | 167,000 |
| Feb 5, 2025 | 94.51 | 95.02 | 94.20 | 94.96 | 0.93 | 0.99% | 163,034 |
| Feb 4, 2025 | 92.97 | 94.24 | 92.97 | 94.03 | 1.05 | 1.13% | 117,543 |
| Feb 3, 2025 | 91.77 | 93.49 | 91.62 | 92.98 | -0.91 | -0.97% | 244,108 |
| Jan 31, 2025 | 94.73 | 95.15 | 93.56 | 93.89 | -0.77 | -0.81% | 137,229 |
| Jan 30, 2025 | 94.47 | 95.14 | 94.02 | 94.66 | 1.07 | 1.14% | 97,738 |
| Jan 29, 2025 | 93.77 | 94.26 | 92.99 | 93.59 | -0.04 | -0.04% | 109,700 |