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 (%)
Jun 09, 2023 85.46 0 +5.22(+6.51%)
May 08, 2023 81.04 81.16 79.92 80.24 65,188 -0.58(-0.71%)
May 05, 2023 80.05 80.86 79.99 80.81 70,566 +2.10(+2.67%)
May 04, 2023 79.20 79.23 77.99 78.71 51,344 -1.08(-1.35%)
May 03, 2023 79.98 81.03 79.65 79.79 42,187 +0.06(+0.08%)
May 02, 2023 80.86 80.86 78.61 79.73 168,499 -1.54(-1.90%)
May 01, 2023 81.20 82.21 80.98 81.27 342,839 +0.03(+0.04%)
Apr 28, 2023 80.46 81.48 80.46 81.24 115,334 +0.83(+1.03%)
Apr 27, 2023 79.59 80.56 79.26 80.42 70,450 +1.22(+1.55%)
Apr 26, 2023 79.71 80.04 79.02 79.19 138,672 -0.76(-0.95%)
Apr 25, 2023 81.44 81.50 79.95 79.95 113,379 -2.24(-2.73%)
Apr 24, 2023 82.16 82.68 81.77 82.19 212,616 +0.14(+0.17%)
Apr 21, 2023 82.44 82.44 81.55 82.05 108,247 -0.22(-0.27%)
Apr 20, 2023 82.10 82.73 81.86 82.27 77,957 -0.33(-0.40%)
Apr 19, 2023 81.99 82.83 81.78 82.60 86,823 +0.13(+0.16%)
Apr 18, 2023 83.18 83.18 82.01 82.47 155,771 -0.32(-0.38%)
Apr 17, 2023 82.55 82.89 82.14 82.78 107,228 +0.50(+0.60%)
Apr 14, 2023 83.06 83.49 81.83 82.29 111,439 -0.68(-0.82%)
Apr 13, 2023 82.67 83.24 82.31 82.96 170,660 +0.62(+0.75%)
Apr 12, 2023 83.60 83.60 82.21 82.35 66,662 -0.59(-0.71%)
Apr 11, 2023 82.53 83.42 82.49 82.93 73,654 +0.62(+0.75%)
Apr 10, 2023 80.98 82.43 80.98 82.32 40,222 +1.01(+1.24%)
Apr 06, 2023 81.28 81.57 80.83 81.31 63,100 +0.02(+0.02%)
Apr 05, 2023 81.62 81.72 80.83 81.29 70,008 -0.74(-0.90%)
Apr 04, 2023 83.89 83.89 81.56 82.03 149,785 -1.62(-1.94%)
Apr 03, 2023 83.79 84.16 82.69 83.65 115,174 -0.01(-0.01%)
Mar 31, 2023 82.58 83.66 82.34 83.66 73,955 +1.59(+1.94%)
Mar 30, 2023 82.71 82.75 81.62 82.07 49,203 +0.12(+0.15%)
Mar 29, 2023 82.38 82.39 81.43 81.95 80,115 +0.50(+0.61%)
Mar 28, 2023 81.23 81.83 80.91 81.45 36,959 +0.05(+0.06%)
Mar 27, 2023 81.65 81.91 80.86 81.40 88,597 +0.87(+1.08%)
Mar 24, 2023 78.89 80.69 78.65 80.53 190,184 +0.90(+1.13%)
Mar 23, 2023 81.13 81.60 79.07 79.64 104,600 -0.78(-0.97%)
Mar 22, 2023 82.65 82.65 80.42 80.42 88,322 -2.21(-2.67%)
Mar 21, 2023 82.77 83.27 82.19 82.63 119,685 +1.34(+1.65%)
Mar 20, 2023 80.74 82.08 80.74 81.28 149,353 +1.24(+1.55%)
Mar 17, 2023 81.55 81.61 80.01 80.04 121,408 -2.29(-2.78%)
Mar 16, 2023 80.33 82.93 79.69 82.33 124,244 +1.29(+1.59%)
Mar 15, 2023 80.54 81.16 79.70 81.04 115,133 -1.31(-1.59%)
Mar 14, 2023 83.20 83.61 81.52 82.35 247,447 +1.55(+1.92%)
Mar 13, 2023 80.94 82.26 80.36 80.80 164,477 -2.03(-2.46%)
Mar 10, 2023 84.40 84.40 81.99 82.84 150,990 -2.12(-2.50%)
Mar 09, 2023 86.91 87.09 84.83 84.96 229,548 -2.02(-2.33%)
Mar 08, 2023 86.84 87.13 86.14 86.98 53,668 +0.30(+0.34%)
Mar 07, 2023 87.60 87.75 86.44 86.69 126,117 -0.88(-1.01%)
Mar 06, 2023 89.67 89.67 87.19 87.57 87,913 -2.12(-2.37%)
Mar 03, 2023 89.02 89.84 88.39 89.69 173,472 +1.10(+1.24%)
Mar 02, 2023 87.80 88.79 87.38 88.59 145,135 +0.34(+0.38%)
Mar 01, 2023 88.19 88.61 87.73 88.25 202,714 +0.08(+0.09%)
Feb 28, 2023 88.21 88.98 88.09 88.17 134,769 -0.04(-0.05%)
Feb 27, 2023 88.72 89.19 87.96 88.21 110,404 +0.15(+0.17%)
Feb 24, 2023 87.37 88.09 87.08 88.06 94,720 -0.68(-0.77%)
Feb 23, 2023 88.72 89.01 87.51 88.75 159,871 +0.73(+0.83%)
Feb 22, 2023 87.91 88.96 87.68 88.01 187,938 +0.26(+0.29%)
Feb 21, 2023 89.62 89.64 87.73 87.76 135,120 -2.74(-3.03%)
Feb 17, 2023 90.11 90.62 89.75 90.49 70,299 +0.24(+0.26%)
Feb 16, 2023 89.92 91.16 89.57 90.26 61,249 -0.62(-0.68%)
Feb 15, 2023 89.37 90.96 89.18 90.87 58,601 +0.73(+0.81%)
Feb 14, 2023 89.96 90.79 89.19 90.14 72,435 -0.30(-0.33%)
Feb 13, 2023 89.41 90.44 89.04 90.44 59,927 +1.27(+1.42%)
Feb 10, 2023 88.71 89.39 88.62 89.17 145,366 +0.23(+0.26%)
Feb 09, 2023 91.01 91.11 88.82 88.94 99,244 -1.24(-1.38%)
Feb 08, 2023 91.06 91.30 89.95 90.18 104,384 -1.41(-1.54%)
Feb 07, 2023 90.71 91.69 89.98 91.59 118,511 +0.70(+0.77%)
Feb 06, 2023 91.72 91.97 90.61 90.88 85,728 -1.61(-1.74%)
Feb 03, 2023 91.88 93.23 91.88 92.49 223,008 -0.30(-0.32%)
Feb 02, 2023 91.35 93.05 91.29 92.79 200,549 +2.12(+2.34%)
Feb 01, 2023 89.17 91.31 88.74 90.66 143,668 +1.42(+1.59%)
Jan 31, 2023 87.30 89.24 87.30 89.24 90,484 +2.13(+2.45%)
Jan 30, 2023 87.36 88.13 87.05 87.11 217,327 -0.80(-0.91%)
Jan 27, 2023 87.45 88.35 87.31 87.92 33,889 +0.21(+0.24%)
Jan 26, 2023 87.74 88.12 86.76 87.71 39,803 +0.57(+0.65%)
Jan 25, 2023 86.13 87.14 85.85 87.14 46,542 +0.39(+0.45%)
Jan 24, 2023 86.73 87.27 86.37 86.75 115,587 -0.45(-0.51%)
Jan 23, 2023 86.40 87.44 86.11 87.20 105,457 +1.09(+1.27%)
Jan 20, 2023 85.28 86.22 84.59 86.11 51,391 +1.32(+1.56%)
Jan 19, 2023 85.03 85.35 84.28 84.79 146,804 -0.73(-0.86%)
Jan 18, 2023 87.36 87.85 85.52 85.52 145,832 -1.51(-1.73%)
Jan 17, 2023 87.22 87.61 86.88 87.03 126,790 -0.21(-0.24%)
Jan 13, 2023 86.19 87.44 86.17 87.24 85,295 +0.42(+0.48%)
Jan 12, 2023 86.06 86.84 85.36 86.82 93,685 +1.21(+1.41%)
Jan 11, 2023 85.00 85.61 84.87 85.61 50,652 +0.98(+1.16%)
Jan 10, 2023 83.48 84.66 83.37 84.63 67,602 +1.03(+1.23%)
Jan 09, 2023 84.13 84.53 83.40 83.60 51,321 +0.07(+0.08%)
Jan 06, 2023 82.36 83.71 82.05 83.53 144,573 +1.86(+2.27%)
Jan 05, 2023 81.83 81.99 81.11 81.68 146,003 -0.74(-0.90%)
Jan 04, 2023 81.90 83.00 81.90 82.42 140,161 +1.01(+1.24%)
Jan 03, 2023 82.31 82.63 80.76 81.41 175,385 -0.15(-0.18%)
Dec 30, 2022 81.23 81.60 80.90 81.56 115,553 -0.35(-0.42%)
Dec 29, 2022 80.67 82.04 80.59 81.90 85,732 +1.80(+2.24%)
Dec 28, 2022 81.62 81.98 80.07 80.11 72,644 -1.56(-1.91%)
Dec 27, 2022 81.72 81.94 81.17 81.67 75,011 -0.09(-0.11%)
Dec 23, 2022 81.20 81.75 80.69 81.75 109,010 +0.55(+0.67%)
Dec 22, 2022 81.63 81.63 79.85 81.21 157,384 -0.95(-1.16%)
Dec 21, 2022 81.66 82.60 81.55 82.16 174,283 +1.21(+1.50%)
Dec 20, 2022 80.53 81.35 80.17 80.95 88,404 +0.41(+0.50%)
Dec 19, 2022 81.24 81.42 80.36 80.54 108,141 -0.67(-0.82%)
Dec 16, 2022 81.05 81.69 80.61 81.21 145,469 -0.83(-1.01%)
Dec 15, 2022 83.31 83.31 81.76 82.04 165,121 -1.97(-2.35%)
Dec 14, 2022 84.68 85.34 83.56 84.01 61,519 -0.51(-0.61%)
Dec 13, 2022 86.72 87.19 84.31 84.53 129,916 +0.28(+0.33%)
Dec 12, 2022 83.59 84.46 83.19 84.25 92,339 +0.83(+0.99%)
Dec 09, 2022 83.97 84.25 83.35 83.42 220,035 -0.96(-1.13%)
Dec 08, 2022 84.51 85.14 84.06 84.38 114,754 +0.41(+0.49%)
Dec 07, 2022 84.16 84.84 83.79 83.96 137,167 -0.40(-0.48%)
Dec 06, 2022 85.17 85.29 83.73 84.37 107,517 -0.76(-0.89%)
Dec 05, 2022 87.29 87.29 84.82 85.13 183,032 -2.46(-2.81%)
Dec 02, 2022 85.95 87.89 85.95 87.59 1,026,787 +0.37(+0.42%)
Dec 01, 2022 87.71 88.04 86.87 87.22 136,882 -0.18(-0.20%)
Nov 30, 2022 85.45 87.40 84.35 87.40 99,678 +2.06(+2.42%)
Nov 29, 2022 85.02 85.67 84.90 85.34 76,645 +0.41(+0.49%)
Nov 28, 2022 85.89 86.16 84.68 84.92 75,591 -1.74(-2.00%)
Nov 25, 2022 86.42 86.96 86.42 86.66 66,818 +0.28(+0.32%)
Nov 23, 2022 86.08 86.73 85.91 86.38 67,803 +0.02(+0.02%)
Nov 22, 2022 85.83 86.38 85.49 86.36 111,672 +1.08(+1.26%)
Nov 21, 2022 85.09 85.38 84.75 85.29 83,155 -0.35(-0.40%)
Nov 18, 2022 85.96 86.12 85.12 85.63 94,358 +0.70(+0.83%)
Nov 17, 2022 84.15 84.95 83.99 84.93 71,435 -0.39(-0.46%)
Nov 16, 2022 86.32 86.32 85.20 85.33 92,983 -1.44(-1.66%)
Nov 15, 2022 86.95 87.62 86.23 86.77 92,840 +1.14(+1.33%)
Nov 14, 2022 86.03 86.83 85.59 85.63 116,649 -0.88(-1.02%)
Nov 11, 2022 86.34 87.25 86.17 86.51 59,138 +0.48(+0.56%)
Nov 10, 2022 84.30 86.05 84.30 86.03 114,220 +4.76(+5.85%)
Nov 09, 2022 82.69 82.82 81.05 81.27 120,873 -1.91(-2.29%)
Nov 08, 2022 83.39 84.13 82.25 83.17 86,299 +0.18(+0.21%)
Nov 07, 2022 82.67 83.18 82.14 83.00 77,424 +0.80(+0.97%)
Nov 04, 2022 82.24 82.61 80.77 82.20 323,396 +1.18(+1.46%)
Nov 03, 2022 80.46 81.51 79.75 81.01 148,294 -0.44(-0.55%)
Nov 02, 2022 83.76 81.37 81.46 242,528 -2.77(-3.29%)
Nov 01, 2022 84.85 84.85 83.87 84.23 205,896 +0.27(+0.32%)
Oct 31, 2022 83.62 84.29 83.32 83.96 102,610 +0.04(+0.05%)
Oct 28, 2022 82.37 84.08 82.21 83.92 189,136 +1.77(+2.15%)
Oct 27, 2022 82.56 83.49 82.12 82.16 178,657 +0.17(+0.20%)
Oct 26, 2022 82.01 83.39 81.58 81.99 547,415 +0.34(+0.41%)
Oct 25, 2022 79.91 82.00 79.66 81.65 156,436 +1.86(+2.33%)
Oct 24, 2022 79.45 79.92 78.70 79.80 215,797 +0.71(+0.90%)
Oct 21, 2022 77.43 79.32 77.22 79.09 197,837 +1.84(+2.38%)
Oct 20, 2022 78.35 79.07 76.99 77.25 350,940 -1.11(-1.41%)
Oct 19, 2022 78.94 79.28 77.46 78.36 47,815 -1.19(-1.50%)
Oct 18, 2022 80.23 80.80 78.98 79.55 401,957 +0.93(+1.18%)
Oct 17, 2022 77.98 78.79 77.98 78.62 50,525 +2.08(+2.72%)
Oct 14, 2022 78.96 79.21 76.51 76.54 60,866 -1.76(-2.24%)
Oct 13, 2022 74.90 78.64 74.41 78.30 104,403 +1.90(+2.48%)
Oct 12, 2022 76.87 76.93 75.99 76.40 46,523 -0.47(-0.62%)
Oct 11, 2022 76.26 77.75 75.71 76.88 145,705 +0.16(+0.21%)
Oct 10, 2022 76.87 77.24 76.22 76.72 375,410 +0.04(+0.05%)
Oct 07, 2022 77.85 77.89 76.35 76.68 106,564 -1.98(-2.52%)
Oct 06, 2022 78.73 79.59 78.37 78.66 54,214 -0.42(-0.54%)
Oct 05, 2022 78.70 79.31 77.83 79.09 161,606 -0.42(-0.53%)
Oct 04, 2022 77.99 79.53 77.99 79.51 280,889 +2.82(+3.68%)
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.