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

(ETF)
SLY 
$102.01
*  
0.30
0.29%
Get SLY Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading SLY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  102.011  102.38  101.46  102.01 6,713
07/30/2014 102.38 102.38 101.46 102.01 6,713
07/29/2014 101.86 102.3357 101.71 101.71 5,215
07/28/2014 101.6626 101.835 100.8237 101.483 6,741
07/25/2014 101.56 102.1036 101.56 102.07 6,086
07/24/2014 102.93 103.28 102.63 102.98 4,177
07/23/2014 102.96 103.35 102.63 102.724 5,897
07/22/2014 102.52 103.43 102.52 102.89 5,521
07/21/2014 101.95 102.15 101.5 102.09 9,632
07/18/2014 101.11 102.75 101.11 102.628 6,237
07/17/2014 101.92 102.3199 101.012 101.17 20,921
07/16/2014 103.31 103.31 102.27 102.424 6,037
07/15/2014 103.41 103.7 102.204 102.641 14,297
07/14/2014 103.9 103.94 103.227 103.42 9,012
07/11/2014 103.45 103.45 102.8601 103.07 4,013
07/10/2014 102.66 103.72 101.97 103.39 8,154
07/09/2014 104.83 104.83 103.7271 104.45 4,580
07/08/2014 105.04 105.04 103.85 104.3232 14,542
07/07/2014 106.7 106.7 105.3236 105.4731 6,001
07/03/2014 106.7699 107.06 106.7001 107.06 6,283
07/02/2014 106.79 106.79 105.9443 106.0899 8,136
07/01/2014 106.41 107.328 105.59 106.58 13,329
06/30/2014 105.06 105.499 104.6899 105.1401 13,427
06/27/2014 104.06 104.97 104.06 104.72 4,541
06/26/2014 104.67 104.67 103.89 104.38 7,324
06/25/2014 103.32 104.66 103.32 104.66 8,807
06/24/2014 104.56 105.4599 103.83 103.84 31,939
06/23/2014 105 105 104.46 104.69 3,678
06/20/2014 104.298 104.919 104.291 104.79 3,783
06/19/2014 105.14 105.14 104.4 104.889 4,687
06/18/2014 104 104.39 103.764 104.39 4,752
06/17/2014 103.45 104.37 103.21 104.2825 3,305
06/16/2014 103.17 103.354 102.6701 103.34 5,455
06/13/2014 103.37 103.56 102.71 103.154 7,465
06/12/2014 103.7 103.7 102.8457 102.91 4,477
06/11/2014 103.93 103.93 103.16 103.6201 7,085
06/10/2014 104.17 104.28 103.66 104.05 43,945
06/09/2014 103.9 104.88 103.9 104.45 13,570
06/06/2014 103.17 104.07 102.601 103.91 14,632
06/05/2014 101.07 102.89 100.66 102.89 9,042
06/04/2014 100.09 100.978 99.86 100.978 7,153
06/03/2014 100.27 100.7158 99.7 100.2701 7,918
06/02/2014 101.3 101.3 99.76 100.82 13,247
05/30/2014 101.15 101.52 100.69 100.76 7,672
05/29/2014 101.51 101.55 101 101.234 21,276
05/28/2014 102.38 102.38 100.7993 101.302 10,673
05/27/2014 101.18 102.13 101.18 101.65 196,064
05/23/2014 99.58 100.447 99.5468 100.43 9,149
05/22/2014 99 99.687 98.7521 99.35 11,926
05/21/2014 98.36 98.95 97.72 98.834 7,724
05/20/2014 99.44 99.44 97.75 98.18 11,931
05/19/2014 98.33 99.7499 98.33 99.215 9,151
05/16/2014 98.225 98.69 97.573 98.684 6,903
05/15/2014 98.17 98.23 96.793 98 21,128
05/14/2014 100.23 100.23 98.24 98.43 12,629
05/13/2014 101.36 101.45 100.3935 100.46 7,336
05/12/2014 99.87 101.8615 99.87 101.564 24,879
05/09/2014 98.33 99.2382 98.1648 99.2382 10,697
05/08/2014 99.23 100.09 98.42 98.42 3,917
05/07/2014 99.15 99.25 98.049 99.25 23,955
05/06/2014 100.32 100.32 99 99 6,509
05/05/2014 100.06 100.8265 99.766 100.4708 9,983
05/02/2014 100.84 101.4545 100.3732 100.9799 7,970
05/01/2014 100.76 101.2025 99.87 100.59 7,813
04/30/2014 99.86 100.78 99.29 100.78 7,250
04/29/2014 100.52 100.832 100.09 100.09 12,969
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.

Research Brokers before you trade

Want to trade FX?