Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap 600 SPDR (NY: SLY )

85.46 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 45.66 45.66 45.21 45.31 4,802 -0.19(-0.43%)
Oct 30, 2006 45.51 45.51 45.51 45.51 0 +0.00(+0.00%)
Oct 27, 2006 45.84 45.84 45.51 45.51 2,268 -0.18(-0.39%)
Oct 26, 2006 45.63 45.69 45.63 45.69 533 +0.28(+0.61%)
Oct 25, 2006 45.52 45.52 45.16 45.41 11,206 +0.40(+0.88%)
Oct 24, 2006 45.12 45.12 45.01 45.01 667 -0.10(-0.22%)
Oct 23, 2006 45.12 45.12 45.11 45.11 1,467 +0.06(+0.13%)
Oct 20, 2006 45.06 45.12 45.05 45.05 8,938 -0.12(-0.27%)
Oct 19, 2006 45.17 45.17 45.17 45.17 0 +0.00(+0.00%)
Oct 18, 2006 45.32 45.32 45.17 45.17 667 +0.09(+0.20%)
Oct 17, 2006 45.27 45.27 45.07 45.08 1,600 -0.02(-0.05%)
Oct 16, 2006 45.10 45.10 45.10 45.10 0 +0.00(+0.00%)
Oct 13, 2006 44.82 45.12 44.82 45.10 9,205 +0.25(+0.55%)
Oct 12, 2006 44.64 44.85 44.64 44.85 1,200 +0.79(+1.80%)
Oct 11, 2006 44.06 44.06 44.06 44.06 1,067 -0.09(-0.20%)
Oct 10, 2006 44.14 44.15 44.14 44.15 2,268 -0.11(-0.24%)
Oct 09, 2006 43.80 44.25 43.76 44.25 1,734 +0.26(+0.59%)
Oct 06, 2006 43.89 44.01 43.79 43.99 7,604 +0.20(+0.47%)
Oct 05, 2006 43.78 43.80 43.78 43.79 5,336 +0.27(+0.62%)
Oct 04, 2006 42.82 43.52 42.82 43.52 6,670 +0.69(+1.61%)
Oct 03, 2006 42.83 42.83 42.83 42.83 667 +0.01(+0.02%)
Oct 02, 2006 42.87 42.87 42.75 42.82 6,804 -0.39(-0.90%)
Sep 29, 2006 43.48 43.48 43.21 43.21 667 -0.34(-0.79%)
Sep 28, 2006 43.56 43.56 43.56 43.56 533 +0.08(+0.19%)
Sep 27, 2006 43.56 43.56 43.47 43.47 400 +0.16(+0.38%)
Sep 26, 2006 43.08 43.31 43.08 43.31 12,140 +0.21(+0.49%)
Sep 25, 2006 42.69 43.10 42.69 43.10 400 +0.47(+1.11%)
Sep 22, 2006 43.06 43.06 42.58 42.63 2,001 -0.55(-1.27%)
Sep 21, 2006 43.53 43.53 43.15 43.17 5,336 -0.31(-0.72%)
Sep 20, 2006 43.47 43.63 43.47 43.49 6,003 +0.40(+0.92%)
Sep 19, 2006 43.17 43.17 42.63 43.09 16,409 -0.11(-0.26%)
Sep 18, 2006 43.20 43.20 43.20 43.20 0 +0.00(+0.00%)
Sep 15, 2006 43.30 43.30 43.20 43.20 5,736 -0.28(-0.65%)
Sep 14, 2006 43.49 43.49 43.49 43.49 400 -0.06(-0.14%)
Sep 13, 2006 43.55 43.55 43.55 43.55 533 +0.36(+0.83%)
Sep 12, 2006 43.36 43.36 43.19 43.19 800 +0.85(+2.02%)
Sep 11, 2006 42.28 42.54 42.28 42.34 13,608 -0.12(-0.28%)
Sep 08, 2006 42.57 42.57 42.45 42.45 1,200 -0.01(-0.02%)
Sep 07, 2006 42.27 42.58 42.27 42.46 12,941 -0.24(-0.56%)
Sep 06, 2006 43.30 43.30 42.70 42.70 5,336 -0.81(-1.86%)
Sep 05, 2006 43.31 43.51 43.31 43.51 3,335 +0.26(+0.61%)
Sep 01, 2006 43.19 43.26 43.19 43.25 27,749 +0.10(+0.23%)
Aug 31, 2006 43.18 43.18 43.15 43.15 2,801 +0.14(+0.33%)
Aug 30, 2006 42.80 43.02 42.80 43.01 22,013 +0.27(+0.63%)
Aug 29, 2006 42.30 42.74 42.30 42.74 30,418 +0.37(+0.88%)
Aug 28, 2006 42.35 42.36 42.35 42.36 800 +0.38(+0.91%)
Aug 25, 2006 41.86 42.18 41.86 41.98 9,872 -0.05(-0.12%)
Aug 24, 2006 41.85 42.03 41.85 42.03 5,336 +0.09(+0.21%)
Aug 23, 2006 42.07 42.07 41.94 41.94 533 -0.50(-1.18%)
Aug 22, 2006 42.48 42.48 42.39 42.45 4,269 +0.06(+0.14%)
Aug 21, 2006 42.44 42.44 42.33 42.39 20,812 -0.25(-0.60%)
Aug 18, 2006 42.39 42.64 42.39 42.64 19,078 +0.00(+0.00%)
Aug 17, 2006 42.63 42.79 42.57 42.64 17,477 +0.08(+0.19%)
Aug 16, 2006 42.16 42.58 42.16 42.56 24,948 +0.63(+1.50%)
Aug 15, 2006 41.65 41.93 41.65 41.93 933 +0.76(+1.86%)
Aug 14, 2006 41.62 41.62 41.17 41.17 3,602 +0.13(+0.31%)
Aug 11, 2006 41.00 41.04 40.85 41.04 1,334 -0.34(-0.82%)
Aug 10, 2006 41.02 41.39 41.00 41.38 28,683 +0.25(+0.62%)
Aug 09, 2006 41.72 41.86 41.11 41.12 26,415 -0.40(-0.96%)
Aug 08, 2006 41.93 42.12 41.52 41.52 10,005 -0.34(-0.82%)
Aug 07, 2006 41.93 41.98 41.86 41.86 11,873 -0.21(-0.49%)
Aug 04, 2006 42.84 42.93 42.02 42.07 21,079 -0.19(-0.45%)
Aug 03, 2006 41.79 42.29 41.79 42.26 19,211 +0.35(+0.84%)
Aug 02, 2006 41.95 42.10 41.91 41.91 17,610 +0.26(+0.63%)
Aug 01, 2006 41.76 41.76 41.65 41.65 2,268 -0.47(-1.12%)
Jul 31, 2006 41.84 42.12 41.82 42.12 12,941 +0.10(+0.23%)
Jul 28, 2006 41.63 42.02 41.56 42.02 38,823 +0.74(+1.80%)
Jul 27, 2006 41.80 41.88 41.27 41.28 7,070 -0.46(-1.11%)
Jul 26, 2006 41.47 42.00 41.47 41.74 33,620 -0.14(-0.34%)
Jul 25, 2006 41.74 42.03 41.58 41.88 21,212 +0.41(+0.99%)
Jul 24, 2006 41.10 41.50 41.10 41.47 5,736 +1.00(+2.46%)
Jul 21, 2006 40.83 40.83 40.48 40.48 13,474 -0.77(-1.87%)
Jul 20, 2006 42.40 42.40 41.25 41.25 5,469 -0.94(-2.22%)
Jul 19, 2006 41.87 42.18 41.51 42.18 31,085 +1.17(+2.85%)
Jul 18, 2006 40.90 41.02 40.63 41.02 28,550 +0.10(+0.24%)
Jul 17, 2006 40.96 41.20 40.90 40.92 22,146 -0.33(-0.80%)
Jul 14, 2006 41.35 41.35 40.87 41.25 49,229 -0.32(-0.78%)
Jul 13, 2006 41.97 42.06 41.57 41.57 19,211 -0.76(-1.81%)
Jul 12, 2006 42.66 42.67 42.33 42.33 800 -0.52(-1.22%)
Jul 11, 2006 42.27 42.86 42.27 42.86 26,816 +0.13(+0.30%)
Jul 10, 2006 42.94 43.05 42.73 42.73 16,409 -0.06(-0.14%)
Jul 07, 2006 43.12 43.22 42.79 42.79 12,007 -0.40(-0.94%)
Jul 06, 2006 43.45 43.47 43.15 43.20 23,213 -0.05(-0.10%)
Jul 05, 2006 43.32 43.32 43.05 43.24 103,928 -0.02(-0.03%)
Jul 03, 2006 43.26 43.26 43.26 43.26 0 +0.00(+0.00%)
Jun 30, 2006 43.23 43.26 43.18 43.26 400 +0.19(+0.44%)
Jun 29, 2006 42.33 43.07 42.27 43.07 3,068 +1.36(+3.27%)
Jun 28, 2006 41.62 41.73 41.62 41.70 2,001 -0.49(-1.15%)
Jun 27, 2006 42.19 42.19 42.19 42.19 133 +0.01(+0.02%)
Jun 26, 2006 42.08 42.18 42.08 42.18 400 +1.03(+2.50%)
Jun 23, 2006 41.16 41.16 41.16 41.16 0 +0.00(+0.00%)
Jun 22, 2006 41.16 41.16 41.16 41.16 0 +0.00(+0.00%)
Jun 21, 2006 41.16 41.16 41.16 41.16 0 +0.00(+0.00%)
Jun 20, 2006 41.16 41.16 41.16 41.16 133 -0.66(-1.58%)
Jun 19, 2006 41.82 41.82 41.82 41.82 0 +0.00(+0.00%)
Jun 16, 2006 41.82 41.82 41.82 41.82 133 -0.43(-1.01%)
Jun 15, 2006 41.26 42.24 41.26 42.24 3,602 +1.30(+3.17%)
Jun 14, 2006 40.86 40.95 40.86 40.95 667 +0.13(+0.31%)
Jun 13, 2006 41.28 41.42 40.82 40.82 5,336 -0.65(-1.57%)
Jun 12, 2006 41.97 41.97 41.47 41.47 8,938 -0.93(-2.19%)
Jun 09, 2006 42.50 42.59 42.40 42.40 5,870 -0.22(-0.53%)
Jun 08, 2006 42.36 42.63 41.73 42.63 1,334 -0.18(-0.42%)
Jun 07, 2006 43.10 43.26 42.78 42.81 5,469 -0.17(-0.40%)
Jun 06, 2006 42.94 42.98 42.94 42.98 1,200 -1.40(-3.16%)
Jun 05, 2006 44.38 44.38 44.38 44.38 0 +0.00(+0.00%)
Jun 02, 2006 44.32 44.38 44.32 44.38 6,804 +0.21(+0.48%)
Jun 01, 2006 43.96 44.17 43.96 44.17 1,467 +0.78(+1.80%)
May 31, 2006 43.26 43.39 43.06 43.39 2,134 +0.43(+0.99%)
May 30, 2006 43.29 43.29 42.96 42.96 3,735 -0.91(-2.08%)
May 26, 2006 43.85 43.88 43.72 43.88 2,534 +0.50(+1.16%)
May 25, 2006 43.28 43.44 43.28 43.38 400 +0.55(+1.28%)
May 24, 2006 42.74 42.93 42.09 42.83 9,872 -0.11(-0.26%)
May 23, 2006 43.71 43.71 42.94 42.94 19,611 -0.14(-0.33%)
May 22, 2006 42.85 43.10 42.85 43.08 2,001 -0.49(-1.12%)
May 19, 2006 43.41 43.57 43.09 43.57 6,403 +0.31(+0.73%)
May 18, 2006 44.00 44.00 43.26 43.26 5,069 -0.49(-1.13%)
May 17, 2006 44.10 44.15 43.75 43.75 22,546 -0.76(-1.70%)
May 16, 2006 44.51 44.51 44.51 44.51 0 +0.00(+0.00%)
May 15, 2006 44.55 44.55 44.13 44.51 13,474 -0.27(-0.60%)
May 12, 2006 45.11 45.20 44.72 44.78 667 -0.88(-1.94%)
May 11, 2006 46.41 46.41 45.66 45.66 1,334 -0.85(-1.83%)
May 10, 2006 46.59 46.59 46.51 46.51 266 -0.27(-0.59%)
May 09, 2006 46.61 46.79 46.61 46.79 667 +0.10(+0.21%)
May 08, 2006 46.69 46.69 46.69 46.69 266 -0.04(-0.10%)
May 05, 2006 46.45 46.74 46.45 46.73 4,669 +1.02(+2.23%)
May 04, 2006 45.72 45.72 45.72 45.72 0 +0.00(+0.00%)
May 03, 2006 45.80 45.80 45.72 45.72 800 -0.08(-0.18%)
May 02, 2006 45.58 45.86 45.56 45.80 4,135 +0.28(+0.63%)
May 01, 2006 45.75 45.75 45.51 45.51 8,671 -0.24(-0.52%)
Apr 28, 2006 45.80 45.80 45.75 45.75 266 +0.19(+0.41%)
Apr 27, 2006 45.60 45.94 45.57 45.57 10,539 -0.20(-0.44%)
Apr 26, 2006 45.92 45.92 45.77 45.77 1,600 +0.12(+0.26%)
Apr 25, 2006 45.85 45.85 45.65 45.65 266 -0.09(-0.20%)
Apr 24, 2006 45.54 45.74 45.54 45.74 800 -0.20(-0.44%)
Apr 21, 2006 46.10 46.10 45.90 45.94 1,600 -0.16(-0.36%)
Apr 20, 2006 45.97 46.10 45.93 46.10 2,001 -0.18(-0.39%)
Apr 19, 2006 46.28 46.28 46.28 46.28 133 +0.71(+1.56%)
Apr 18, 2006 45.57 45.57 45.57 45.57 133 +0.82(+1.83%)
Apr 17, 2006 44.64 44.76 44.64 44.76 1,067 +0.07(+0.15%)
Apr 13, 2006 44.69 44.69 44.69 44.69 0 +0.00(+0.00%)
Apr 12, 2006 44.52 44.69 44.52 44.69 800 +0.16(+0.37%)
Apr 11, 2006 44.80 44.80 44.52 44.52 533 -0.54(-1.20%)
Apr 10, 2006 45.16 45.35 45.06 45.06 933 -0.19(-0.43%)
Apr 07, 2006 45.48 45.48 45.26 45.26 8,271 -0.49(-1.07%)
Apr 06, 2006 45.67 45.75 45.67 45.75 266 -0.02(-0.05%)
Apr 05, 2006 45.57 45.77 45.57 45.77 400 +0.21(+0.46%)
Apr 04, 2006 45.36 45.62 45.36 45.56 800 -0.05(-0.10%)
Apr 03, 2006 45.60 45.60 45.60 45.60 266 +0.08(+0.18%)
Mar 31, 2006 45.52 45.52 45.52 45.52 0 +0.00(+0.00%)
Mar 30, 2006 45.75 45.75 45.52 45.52 400 +0.59(+1.32%)
Mar 29, 2006 44.93 44.93 44.93 44.93 0 +0.00(+0.00%)
Mar 28, 2006 44.97 45.25 44.93 44.93 933 -0.07(-0.17%)
Mar 27, 2006 45.02 45.02 45.00 45.00 533 +0.40(+0.91%)
Mar 24, 2006 44.60 44.60 44.60 44.60 0 +0.00(+0.00%)
Mar 23, 2006 44.59 44.60 44.59 44.60 4,269 +0.29(+0.66%)
Mar 22, 2006 44.31 44.31 44.31 44.31 3,335 -0.23(-0.52%)
Mar 21, 2006 44.54 44.54 44.54 44.54 0 +0.00(+0.00%)
Mar 20, 2006 44.54 44.54 44.54 44.54 0 +0.00(+0.00%)
Mar 17, 2006 44.54 44.54 44.54 44.54 266 -0.30(-0.67%)
Mar 16, 2006 44.75 44.84 44.71 44.84 933 +1.28(+2.94%)
Mar 15, 2006 43.56 43.56 43.56 43.56 0 +0.00(+0.00%)
Mar 14, 2006 43.56 43.56 43.56 43.56 0 +0.00(+0.00%)
Mar 13, 2006 43.56 43.56 43.56 43.56 0 +0.00(+0.00%)
Mar 10, 2006 43.57 43.57 43.56 43.56 266 +0.12(+0.28%)
Mar 09, 2006 43.44 43.44 43.44 43.44 667 +0.52(+1.22%)
Mar 08, 2006 42.91 42.91 42.91 42.91 266 -1.21(-2.75%)
Mar 07, 2006 44.13 44.13 44.13 44.13 0 +0.00(+0.00%)
Mar 06, 2006 44.13 44.13 44.13 44.13 0 +0.00(+0.00%)
Mar 03, 2006 44.13 44.13 44.13 44.13 0 +0.00(+0.00%)
Mar 02, 2006 44.13 44.13 44.13 44.13 533 +0.08(+0.19%)
Mar 01, 2006 44.04 44.04 44.04 44.04 0 +0.00(+0.00%)
Feb 28, 2006 44.04 44.04 44.04 44.04 0 +0.00(+0.00%)
Feb 27, 2006 44.06 44.06 44.04 44.04 2,001 +0.07(+0.17%)
Feb 24, 2006 43.80 43.97 43.79 43.97 4,936 -0.10(-0.22%)
Feb 23, 2006 43.92 44.07 43.92 44.07 400 +0.40(+0.93%)
Feb 22, 2006 43.66 43.66 43.66 43.66 133 +0.13(+0.31%)
Feb 21, 2006 43.53 43.53 43.53 43.53 0 +0.00(+0.00%)
Feb 17, 2006 43.53 43.53 43.53 43.53 0 +0.00(+0.00%)
Feb 16, 2006 43.50 43.53 43.48 43.53 1,467 +0.22(+0.52%)
Feb 15, 2006 43.02 43.30 43.02 43.30 1,334 +0.32(+0.75%)
Feb 14, 2006 42.65 42.98 42.55 42.98 2,134 +0.41(+0.97%)
Feb 13, 2006 42.76 42.78 42.57 42.57 5,603 -0.71(-1.65%)
Feb 10, 2006 43.28 43.28 43.28 43.28 0 +0.00(+0.00%)
Feb 09, 2006 43.32 43.32 43.28 43.28 1,334 +0.10(+0.24%)
Feb 08, 2006 43.17 43.17 43.17 43.17 0 +0.00(+0.00%)
Feb 07, 2006 43.23 43.23 43.17 43.17 1,334 -0.17(-0.40%)
Feb 06, 2006 43.38 43.38 43.35 43.35 1,334 -0.27(-0.62%)
Feb 03, 2006 43.62 43.62 43.62 43.62 0 +0.00(+0.00%)
Feb 02, 2006 43.77 43.83 43.61 43.62 2,534 -0.18(-0.41%)
Feb 01, 2006 43.80 43.80 43.80 43.80 533 +0.22(+0.52%)
Jan 31, 2006 43.50 43.67 43.50 43.57 2,935 +0.14(+0.33%)
Jan 30, 2006 43.43 43.43 43.43 43.43 0 +0.00(+0.00%)
Jan 27, 2006 43.43 43.43 43.43 43.43 0 +0.00(+0.00%)
Jan 26, 2006 43.21 43.43 43.21 43.43 533 +0.52(+1.21%)
Jan 25, 2006 43.09 43.09 42.90 42.91 2,801 +0.55(+1.29%)
Jan 24, 2006 42.36 42.36 42.36 42.36 0 +0.00(+0.00%)
Jan 23, 2006 42.36 42.36 42.36 42.36 266 -0.07(-0.16%)
Jan 20, 2006 42.43 42.43 42.43 42.43 266 -0.21(-0.49%)
Jan 19, 2006 42.64 42.64 42.64 42.64 133 +0.44(+1.05%)
Jan 18, 2006 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jan 17, 2006 42.33 42.33 42.20 42.20 400 -0.42(-0.98%)
Jan 13, 2006 42.62 42.62 42.62 42.62 0 +0.00(+0.00%)
Jan 12, 2006 42.62 42.62 42.62 42.62 0 +0.00(+0.00%)
Jan 11, 2006 42.62 42.62 42.62 42.62 667 +0.00(+0.00%)
Jan 10, 2006 42.34 42.62 42.34 42.62 800 +0.24(+0.56%)
Jan 09, 2006 42.21 42.38 42.21 42.38 6,003 +0.91(+2.21%)
Jan 06, 2006 41.47 41.47 41.47 41.47 0 +0.00(+0.00%)
Jan 05, 2006 41.47 41.47 41.47 41.47 0 +0.00(+0.00%)
Jan 04, 2006 41.41 41.47 41.41 41.47 1,334 +0.46(+1.13%)
Jan 03, 2006 40.53 41.00 40.34 41.00 8,004 +0.50(+1.24%)
Dec 30, 2005 40.50 40.50 40.50 40.50 133 -0.47(-1.15%)
Dec 29, 2005 40.97 40.97 40.97 40.97 0 +0.00(+0.00%)
Dec 28, 2005 40.82 40.97 40.78 40.97 17,477 -0.24(-0.58%)
Dec 27, 2005 41.21 41.21 41.21 41.21 133 -0.06(-0.15%)
Dec 23, 2005 41.27 41.27 41.27 41.27 266 +0.34(+0.84%)
Dec 22, 2005 40.93 40.93 40.93 40.93 6,670 +0.08(+0.18%)
Dec 21, 2005 40.87 40.89 40.81 40.85 22,680 +0.14(+0.35%)
Dec 20, 2005 40.63 40.71 40.63 40.71 1,334 -0.33(-0.80%)
Dec 19, 2005 41.04 41.04 41.04 41.04 0 +0.00(+0.00%)
Dec 16, 2005 41.04 41.04 41.04 41.04 0 +0.00(+0.00%)
Dec 15, 2005 41.25 41.25 41.04 41.04 1,334 -0.28(-0.67%)
Dec 14, 2005 41.39 41.39 41.32 41.32 1,334 -0.14(-0.34%)
Dec 13, 2005 41.38 41.46 41.38 41.46 1,334 +0.34(+0.84%)
Dec 12, 2005 41.11 41.11 41.11 41.11 0 +0.00(+0.00%)
Dec 09, 2005 41.18 41.18 41.11 41.11 13,341 +0.22(+0.55%)
Dec 08, 2005 41.14 41.14 40.89 40.89 8,138 -0.02(-0.04%)
Dec 07, 2005 41.25 41.25 40.90 40.90 13,474 -0.56(-1.36%)
Dec 06, 2005 41.47 41.47 41.47 41.47 133 +0.37(+0.91%)
Dec 05, 2005 41.14 41.14 41.09 41.09 1,334 +0.13(+0.33%)
Dec 02, 2005 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Dec 01, 2005 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Nov 30, 2005 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Nov 29, 2005 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Nov 28, 2005 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Nov 25, 2005 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Nov 23, 2005 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Nov 22, 2005 40.62 40.96 40.62 40.96 20,412 +0.54(+1.34%)
Nov 21, 2005 40.42 40.42 40.42 40.42 6,670 +0.43(+1.09%)
Nov 18, 2005 39.98 39.98 39.98 39.98 0 +0.00(+0.00%)
Nov 17, 2005 39.93 39.98 39.93 39.98 26,682 +0.71(+1.81%)
Nov 16, 2005 39.27 39.27 39.27 39.27 6,670 -0.52(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.