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

(ETF)
SLY 
$102.7
*  
1.80
1.72%
Get SLY Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading SLY now


Community Rating:
View:    SLY Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 103.85 104.42 102.70 102.70 7,373
04/28/2016 104.4 104.42 102.7 102.7 7,429
04/27/2016 104.08 104.59 103.69 104.5 20,724
04/26/2016 102.83 104.0116 102.75 104.0116 15,546
04/25/2016 103.21 103.21 102.2396 102.65 9,726
04/22/2016 102.52 103.751 102.52 103.31 10,281
04/21/2016 103.16 103.397 102.324 102.39 7,495
04/20/2016 103.1545 103.74 102.9699 103.21 12,726
04/19/2016 103.38 103.73 102.78 103.3199 16,589
04/18/2016 101.61 102.91 101.61 102.88 10,169
04/15/2016 101.87 102.277 101.5999 102.04 9,158
04/14/2016 102.24 102.24 101.73 101.92 7,401
04/13/2016 100.81 102.17 100.7 102.06 11,541
04/12/2016 99.04 100.2089 98.96 99.9 39,275
04/11/2016 99.61 99.726 98.97 98.97 5,254
04/08/2016 99.49 99.74 98.67 98.93 18,939
04/07/2016 99.28 99.55 98.1801 98.54 12,599
04/06/2016 99.1 100.01 98.8552 100.01 16,023
04/05/2016 99.426 99.81 99.13 99.16 20,992
04/04/2016 101.26 101.26 100.18 100.18 5,648
04/01/2016 100.41 101.52 100.3925 101.39 11,346
03/31/2016 101.14 101.558 100.89 101.23 9,583
03/30/2016 101.73 101.73 100.8609 101.18 23,969
03/29/2016 98.04 100.93 97.89 100.93 17,754
03/28/2016 98.19 98.5 97.4401 98.2 7,908
03/24/2016 97.58 98.05 96.895 97.9 15,848
03/23/2016 99.11 99.11 98.08 98.08 6,307
03/22/2016 99.03 99.67 99.03 99.38 6,009
03/21/2016 99.71 99.92 99.2001 99.57 8,900
03/18/2016 99.45 100.07 99.45 99.67 15,734
03/17/2016 97.4 99.66 97.27 99.4 9,861
03/16/2016 96.41 97.7799 96.41 97.7799 7,243
03/15/2016 97.82 97.82 96.75 96.81 9,415
03/14/2016 98.82 100.6902 98.03 98.3 6,168
03/11/2016 97.65 98.84 97.57 98.78 8,071
03/10/2016 97.92 97.92 95.991 96.6904 5,582
03/09/2016 97.48 97.61 96.76 97.56 18,012
03/08/2016 98.56 98.56 97.034 97.08 9,817
03/07/2016 97.58 99.279 97.58 98.8882 13,850
03/04/2016 97.5 98.639 97.4233 98.06 9,006
03/03/2016 96.54 97.4199 96.51 97.4199 8,907
03/02/2016 95.52 96.4 95.2101 96.4 7,302
03/01/2016 94.52 95.62 94.301 95.62 9,160
02/29/2016 94.65 94.8299 93.69 93.69 5,954
02/26/2016 94 94.3 93.7274 93.9728 12,655
02/25/2016 93.07 93.71 92.72 93.71 11,238
02/24/2016 91.06 92.9625 90.8767 92.8 81,364
02/23/2016 92.26 92.5 91.78 91.78 11,093
02/22/2016 92.13 92.73 92.13 92.4 8,049
02/19/2016 90.45 91.5199 90.45 91.4551 7,492
02/18/2016 91.38 91.4399 90.8801 90.94 7,650
02/17/2016 90.95 91.9676 90.95 91.41 9,167
02/16/2016 89.34 90.25 89.0626 90.13 7,367
02/12/2016 87.53 88.42 87.32 88.27 21,374
02/11/2016 86.28 88.3993 85.05 86.83 12,080
02/10/2016 88.43 89.453 87.68 87.81 12,290
02/09/2016 87.3 88.5005 87.3 88.06 11,487
02/08/2016 88.37 88.8199 87.1301 88.814 13,980
02/05/2016 90.86 90.87 89.34 89.34 16,901
02/04/2016 90.82 91.93 90.82 91.31 4,739
02/03/2016 91.41 91.41 89.02 90.82 14,991
02/02/2016 91.88 91.88 90.38 90.652 45,386
02/01/2016 92.31 92.9 91.5029 92.61 19,505
01/29/2016 90.47 92.94 90.47 92.94 18,175
01/28/2016 90.68 90.86 89.7101 89.7101 19,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?