SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK (SLYV)

88.81Last Price

+0.52 (0.59%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	94.42	94.42	93.19	93.33	167,592	92.61
12/04/2024	93.88	94.52	93.70	94.36	133,342	93.64
12/03/2024	94.67	94.81	93.69	93.91	236,390	93.19
12/02/2024	94.62	95.02	93.88	94.80	168,594	94.07
11/29/2024	94.81	95.23	94.30	94.44	105,761	93.72
11/27/2024	94.74	95.61	94.25	94.40	95,064	93.68
11/26/2024	94.66	94.74	93.75	94.26	162,254	93.54
11/25/2024	94.40	96.14	94.40	95.14	207,837	94.41
11/22/2024	92.09	93.47	91.87	93.23	132,621	92.51
11/21/2024	90.52	91.88	90.37	91.53	237,975	90.83
11/20/2024	90.09	90.18	89.33	90.16	142,163	89.47
11/19/2024	89.34	90.30	89.05	90.22	148,171	89.53
11/18/2024	90.34	90.83	90.13	90.23	457,370	89.54
11/15/2024	91.15	91.30	89.92	90.25	174,774	89.56
11/14/2024	92.20	92.41	90.68	91.01	166,382	90.31
11/13/2024	93.37	93.75	91.91	92.00	181,492	91.29
11/12/2024	93.77	94.38	92.52	92.76	245,395	92.05
11/11/2024	93.87	94.87	93.87	94.43	170,723	93.71
11/08/2024	92.61	93.25	92.36	92.92	309,583	92.21
11/07/2024	92.86	93.47	92.13	92.53	257,479	91.82
11/06/2024	91.54	93.31	91.43	93.19	295,874	92.47