Home > Quotes > SLY > Historical Prices

SPDR S&P 600 Small Cap ETF (based on S&P SmallCap 600 Index -- Historical Stock Prices

(ETF)
SLY 
$88.96
*  
1.14
  negative  
1.3%
Get SLY Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  88.70  89.1399  87.93  88.96 7,076
06/18/2013 87.99 89.1399 87.93 88.96 7,076
06/17/2013 88.01 88.06 87.41 87.82 3,138
06/14/2013 87.79 87.83 86.9774 87.459 5,443
06/13/2013 86.4 88.01 86.23 88.01 8,893
06/12/2013 87.75 87.75 86.38 86.57 23,351
06/11/2013 86.86 87.902 86.67 87.3899 33,834
06/10/2013 87.99 88.18 87.7921 88.119 9,953
06/07/2013 87.41 87.83 86.96 87.83 6,799
06/06/2013 86.1 86.86 85.65 86.86 9,604
06/05/2013 87.02 87.33 86.16 86.3899 7,025
06/04/2013 87.82 88.52 86.71 87.29 11,015
06/03/2013 87.43 87.759 86.71 87.759 3,514
05/31/2013 86.93 88.1399 86.93 87.34 6,161
05/30/2013 88 88.34 87.8168 88.18 17,875
05/29/2013 88.2 88.46 87.22 87.66 12,611
05/28/2013 88.7201 89.4599 88.3677 88.7 9,432
05/24/2013 87.08 87.47 86.7599 87.37 10,822
05/23/2013 86.89 87.43 85.74 87.43 12,907
05/22/2013 89.03 89.52 87.17 87.6 9,320
05/21/2013 88.85 89.138 88.67 88.9309 5,798
05/20/2013 88.52 89.1599 88.49 88.72 22,960
05/17/2013 87.74 88.57 87.74 88.5104 7,324
05/16/2013 87.69 88.03 87.39 87.39 14,729
05/15/2013 87.41 88.16 87.32 87.8 8,719
05/14/2013 86.62 87.58 86.4301 87.35 10,591
05/13/2013 86.43 86.62 86.23 86.35 10,607
05/10/2013 86.2267 86.7199 86.05 86.709 8,159
05/09/2013 86 86.2999 85.76 85.929 4,897
05/08/2013 85.9 86.07 85.64 85.958 26,561
05/07/2013 85.08 85.89 85 85.89 11,676
05/06/2013 84.61 85.11 84.561 84.7901 5,603
05/03/2013 84.87 85.0145 84.43 84.55 10,928
05/02/2013 82.068 83.27 82.068 83.2 7,223
05/01/2013 83.48 83.5599 81.738 81.8977 8,873
04/30/2013 83.31 83.74 83.04 83.74 7,994
04/29/2013 82.81 83.41 82.81 83.2468 8,025
04/26/2013 82.86 82.8699 82.3534 82.721 4,919
04/25/2013 83.11 83.601 83.0226 83.0301 5,383
04/24/2013 82.16 82.6799 81.971 82.4601 5,095
04/23/2013 81.51 82.0672 81.27 81.98 13,576
04/22/2013 80.7 80.99 79.7125 80.81 18,412
04/19/2013 80 80.77 79.7501 80.65 6,121
04/18/2013 80.29 80.35 79.561 79.561 5,067
04/17/2013 81.02 81.02 79.63 80.33 15,211
04/16/2013 80.83 81.489 80.59 81.32 9,501
04/15/2013 82.57 82.57 79.901 80.3179 14,547
04/12/2013 83.39 83.39 82.926 83.12 3,452
04/11/2013 83.64 84.0599 83.18 83.64 6,488
04/10/2013 82.42 83.53 82.37 83.41 9,973
04/09/2013 82.42 82.56 82.0101 82.26 11,232
04/08/2013 81.89 82.39 81.5775 82.37 7,975
04/05/2013 80.88 81.7299 80.761 81.7299 4,242
04/04/2013 81.29 81.836 81.14 81.836 4,575
04/03/2013 82.7 82.7 81.09 81.21 10,740
04/02/2013 83.2 83.42 82.618 82.759 8,006
04/01/2013 83.77 83.87 82.3801 82.8 30,260
03/28/2013 83.85 84.05 83.78 83.78 5,827
03/27/2013 83.45 83.91 83 83.91 6,196
03/26/2013 83.96 83.96 83.35 83.8699 8,162
03/25/2013 83.83 84.29 82.94 83.52 188,200
03/22/2013 83.66 83.66 83.35 83.38 6,129
03/21/2013 83.686 83.73 83.16 83.26 15,305
03/20/2013 83.54 83.97 83.54 83.93 2,546
03/19/2013 83.5522 83.91 82.62 83.1499 9,208
03/18/2013 83.25 83.79 83.13 83.45 25,717
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.