SPDR S&P 600 Small Cap Growth ETF (based on S&P SmallCap 600 Growth Index (SLYG)

86.01Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	85.11	86.17	84.66	86.01	188,327	86.01
3/04/2025	85.37	86.52	84.02	85.23	232,753	85.23
3/03/2025	88.89	89.01	85.92	86.38	282,163	86.38
2/28/2025	87.27	88.36	86.88	88.36	192,341	88.36
2/27/2025	88.81	88.99	87.41	87.42	91,539	87.42
2/26/2025	89.09	90.05	88.58	88.87	134,655	88.87
2/25/2025	88.84	89.25	87.81	88.79	234,563	88.79
2/24/2025	89.56	89.56	88.15	88.75	147,534	88.75
2/21/2025	92.42	92.42	88.86	89.09	107,344	89.09
2/20/2025	93.02	93.08	91.61	92.03	82,630	92.03
2/19/2025	92.94	93.63	92.68	93.39	110,879	93.39
2/18/2025	93.20	93.60	92.89	93.47	98,114	93.47
2/14/2025	93.53	93.78	92.81	92.95	116,939	92.95
2/13/2025	92.52	93.28	91.99	93.28	117,748	93.28
2/12/2025	91.54	92.28	91.38	91.81	106,042	91.81
2/11/2025	92.73	93.23	92.66	92.92	110,638	92.92
2/10/2025	93.84	93.84	93.08	93.48	121,097	93.48
2/07/2025	94.62	94.70	93.44	93.59	103,935	93.59
2/06/2025	95.35	95.46	93.94	94.60	166,955	94.60
2/05/2025	94.51	95.02	94.20	94.96	163,034	94.96
2/04/2025	92.97	94.24	92.97	94.03	117,569	94.03
2/03/2025	91.77	93.49	91.62	92.98	244,108	92.98
1/31/2025	94.73	95.15	93.56	93.89	137,229	93.89
1/30/2025	94.47	95.14	94.02	94.66	97,738	94.66
1/29/2025	93.77	94.26	92.99	93.59	109,691	93.59
1/28/2025	93.23	93.87	93.06	93.63	549,894	93.63
1/27/2025	93.20	94.31	92.67	93.24	129,237	93.24
1/24/2025	94.10	94.42	93.68	94.02	186,808	94.02
1/23/2025	93.69	94.48	93.45	94.34	116,136	94.34
1/22/2025	94.64	94.86	93.96	94.10	96,470	94.10
1/21/2025	93.93	94.82	93.93	94.77	155,331	94.77
1/17/2025	93.66	93.66	92.83	93.16	90,173	93.16
1/16/2025	92.47	92.90	91.91	92.67	103,997	92.67
1/15/2025	93.03	93.03	91.89	92.27	284,337	92.27
1/14/2025	90.45	90.97	89.88	90.89	83,748	90.89
1/13/2025	88.47	89.65	88.14	89.52	120,972	89.52
1/10/2025	90.07	90.07	88.88	89.39	158,102	89.39
1/08/2025	90.50	91.22	89.98	91.22	190,392	91.22
1/07/2025	92.12	92.22	90.35	91.00	83,043	91.00
1/06/2025	92.31	92.56	91.46	91.61	93,743	91.61
1/03/2025	90.90	91.90	90.54	91.75	76,563	91.75
1/02/2025	91.24	91.66	89.89	90.34	116,475	90.34
12/31/2024	90.43	0.00	90.43	90.35	0	90.35
12/30/2024	90.36	90.99	89.50	90.43	97,910	90.43
12/27/2024	91.92	92.17	90.32	91.16	81,883	91.16
12/26/2024	91.55	92.62	91.19	92.47	99,895	92.47
12/24/2024	91.38	92.02	90.79	91.96	72,991	91.96
12/23/2024	91.25	91.25	90.17	91.05	115,336	91.05
12/20/2024	90.55	92.56	90.55	91.48	128,228	91.11
12/19/2024	92.14	92.84	90.98	91.24	214,655	90.87
12/18/2024	95.87	96.14	90.85	91.48	130,555	91.11
12/17/2024	96.21	96.27	95.18	95.32	144,903	94.94
12/16/2024	96.14	96.96	95.81	96.61	104,697	96.22
12/13/2024	96.98	96.98	95.67	96.11	97,421	95.72
12/12/2024	97.79	97.87	96.90	97.01	81,927	96.62
12/11/2024	98.18	98.48	97.60	97.90	155,329	97.51
12/10/2024	97.65	98.10	96.86	97.33	98,410	96.94
12/09/2024	98.65	98.79	97.51	97.58	195,496	97.19
12/06/2024	98.97	98.97	97.69	98.01	91,045	97.62