SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK (SLYV)
81.50
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 80.73 | 81.68 | 80.11 | 81.50 | 217,585 | 81.50 |
| 3/04/2025 | 80.99 | 81.90 | 79.83 | 80.57 | 307,515 | 80.57 |
| 3/03/2025 | 84.19 | 84.58 | 81.55 | 82.06 | 341,469 | 82.06 |
| 2/28/2025 | 83.40 | 84.03 | 82.94 | 83.97 | 214,158 | 83.97 |
| 2/27/2025 | 84.46 | 84.46 | 83.41 | 83.51 | 144,942 | 83.51 |
| 2/26/2025 | 85.16 | 85.62 | 84.26 | 84.62 | 178,677 | 84.62 |
| 2/25/2025 | 84.94 | 85.54 | 84.61 | 85.09 | 176,026 | 85.09 |
| 2/24/2025 | 85.53 | 85.60 | 84.69 | 84.72 | 497,704 | 84.72 |
| 2/21/2025 | 87.65 | 87.65 | 84.93 | 85.19 | 208,023 | 85.19 |
| 2/20/2025 | 87.51 | 87.64 | 86.44 | 87.01 | 260,216 | 87.01 |
| 2/19/2025 | 87.58 | 87.96 | 87.34 | 87.57 | 153,950 | 87.57 |
| 2/18/2025 | 87.70 | 88.09 | 87.45 | 88.04 | 143,135 | 88.04 |
| 2/14/2025 | 88.05 | 88.55 | 87.42 | 87.57 | 97,559 | 87.57 |
| 2/13/2025 | 87.02 | 87.66 | 86.80 | 87.54 | 195,337 | 87.54 |
| 2/12/2025 | 86.47 | 86.78 | 86.07 | 86.39 | 150,656 | 86.39 |
| 2/11/2025 | 86.81 | 87.83 | 86.68 | 87.83 | 162,152 | 87.83 |
| 2/10/2025 | 87.59 | 87.59 | 86.99 | 87.41 | 4,138,642 | 87.41 |
| 2/07/2025 | 88.49 | 88.63 | 87.01 | 87.26 | 678,179 | 87.26 |
| 2/06/2025 | 89.17 | 89.33 | 88.12 | 88.61 | 217,877 | 88.61 |
| 2/05/2025 | 88.70 | 88.88 | 88.20 | 88.81 | 210,635 | 88.81 |
| 2/04/2025 | 87.00 | 88.29 | 86.90 | 88.29 | 143,318 | 88.29 |
| 2/03/2025 | 86.95 | 88.19 | 86.23 | 87.19 | 475,187 | 87.19 |
| 1/31/2025 | 89.78 | 90.06 | 88.45 | 88.84 | 157,715 | 88.84 |
| 1/30/2025 | 89.54 | 90.29 | 89.10 | 89.78 | 199,647 | 89.78 |
| 1/29/2025 | 89.34 | 89.85 | 88.36 | 88.91 | 149,173 | 88.91 |
| 1/28/2025 | 89.85 | 90.07 | 89.23 | 89.50 | 709,761 | 89.50 |
| 1/27/2025 | 89.32 | 90.72 | 89.19 | 89.96 | 133,536 | 89.96 |
| 1/24/2025 | 89.53 | 90.09 | 89.33 | 89.67 | 170,779 | 89.67 |
| 1/23/2025 | 88.95 | 89.77 | 88.74 | 89.62 | 176,363 | 89.62 |
| 1/22/2025 | 89.94 | 90.00 | 89.25 | 89.26 | 153,005 | 89.26 |
| 1/21/2025 | 89.50 | 90.25 | 89.50 | 90.16 | 200,489 | 90.16 |
| 1/17/2025 | 89.21 | 89.25 | 88.46 | 88.84 | 153,597 | 88.84 |
| 1/16/2025 | 88.21 | 88.61 | 87.48 | 88.40 | 110,416 | 88.40 |
| 1/15/2025 | 88.76 | 88.96 | 87.76 | 88.03 | 159,174 | 88.03 |
| 1/14/2025 | 86.17 | 86.85 | 85.62 | 86.85 | 144,476 | 86.85 |
| 1/13/2025 | 84.37 | 85.62 | 84.21 | 85.51 | 196,087 | 85.51 |
| 1/10/2025 | 85.71 | 85.71 | 84.46 | 84.97 | 187,286 | 84.97 |
| 1/08/2025 | 86.48 | 86.88 | 85.76 | 86.69 | 144,488 | 86.69 |
| 1/07/2025 | 87.94 | 88.30 | 86.54 | 87.05 | 196,754 | 87.05 |
| 1/06/2025 | 88.02 | 88.82 | 87.46 | 87.50 | 158,963 | 87.50 |
| 1/03/2025 | 87.28 | 87.72 | 86.38 | 87.70 | 158,371 | 87.70 |
| 1/02/2025 | 88.11 | 88.46 | 86.52 | 86.90 | 499,270 | 86.90 |
| 12/31/2024 | 86.92 | 0.00 | 87.25 | 87.25 | 0 | 87.25 |
| 12/30/2024 | 87.00 | 87.29 | 85.95 | 86.92 | 157,957 | 86.92 |
| 12/27/2024 | 88.09 | 88.65 | 86.87 | 87.60 | 115,216 | 87.60 |
| 12/26/2024 | 87.62 | 88.70 | 87.15 | 88.62 | 213,749 | 88.62 |
| 12/24/2024 | 87.51 | 88.06 | 87.01 | 88.06 | 270,040 | 88.06 |
| 12/23/2024 | 87.31 | 87.39 | 86.70 | 87.25 | 131,558 | 87.25 |
| 12/20/2024 | 86.73 | 89.13 | 86.66 | 88.07 | 360,174 | 87.39 |
| 12/19/2024 | 88.40 | 89.05 | 87.19 | 87.40 | 192,353 | 86.73 |
| 12/18/2024 | 91.99 | 92.29 | 87.24 | 87.86 | 303,025 | 87.19 |
| 12/17/2024 | 92.40 | 92.68 | 91.40 | 91.61 | 135,635 | 90.91 |
| 12/16/2024 | 92.39 | 93.21 | 92.37 | 92.77 | 133,411 | 92.06 |
| 12/13/2024 | 93.20 | 93.20 | 92.02 | 92.66 | 125,592 | 91.95 |
| 12/12/2024 | 93.49 | 93.76 | 93.05 | 93.07 | 119,852 | 92.36 |
| 12/11/2024 | 94.02 | 94.20 | 93.36 | 93.66 | 114,368 | 92.94 |
| 12/10/2024 | 93.58 | 93.91 | 92.76 | 93.27 | 174,130 | 92.55 |
| 12/09/2024 | 93.95 | 94.67 | 93.49 | 93.60 | 164,688 | 92.88 |
| 12/06/2024 | 93.86 | 93.86 | 93.10 | 93.43 | 85,820 | 92.71 |