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

(ETF)
SLY 
$107.46
*  
0.7212
0.68%
Get SLY Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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  107.78  107.99  106.79  107.46 29,238
07/31/2015 106.85 107.99 106.79 107.46 29,238
07/30/2015 105.96 106.93 105.96 106.7388 20,759
07/29/2015 105.75 106.542 105.75 106.54 10,372
07/28/2015 105.45 105.858 104.13 105.78 8,917
07/27/2015 105.09 105.47 104.912 104.912 15,007
07/24/2015 107.98 107.98 105.63 105.78 10,804
07/23/2015 108.47 108.47 107.0599 107.0599 3,689
07/22/2015 107.85 108.49 107.545 108.49 10,758
07/21/2015 108.54 109.15 107.87 108.2 7,769
07/20/2015 108.96 108.96 108.22 108.57 24,634
07/17/2015 109.6 109.715 108.7101 109.15 12,331
07/16/2015 109.64 109.96 109.2 109.69 14,568
07/15/2015 109.564 109.58 108.91 108.96 7,499
07/14/2015 109.33 109.84 109.17 109.84 9,709
07/13/2015 108.98 109.42 108.9 109.16 10,477
07/10/2015 107.94 108.36 107.913 108.36 11,100
07/09/2015 107.67 107.9 106.74 106.91 35,730
07/08/2015 107 107.36 105.85 106.3301 15,652
07/07/2015 107.85 108.17 106.26 108.01 11,178
07/06/2015 107.46 108.1028 107.2301 107.77 7,648
07/02/2015 108.71 108.71 107.73 107.92 10,406
07/01/2015 109.06 109.27 108.15 108.66 31,945
06/30/2015 108.98 108.98 108.14 108.4 11,619
06/29/2015 109.86 109.9851 107.972 108.11 9,921
06/26/2015 111.1 111.1 110.34 110.42 8,263
06/25/2015 111.37 111.37 110.3501 110.71 11,461
06/24/2015 111.59 111.59 110.77 110.91 12,308
06/23/2015 111.31 111.7499 111.179 111.632 8,660
06/22/2015 111.3 111.5 111.17 111.3443 6,393
06/19/2015 110.54 111.1599 110.41 110.8743 10,327
06/18/2015 110.19 111.29 110.19 111.08 7,993
06/17/2015 110.41 110.45 109.78 110.05 8,594
06/16/2015 109.31 110.19 109.19 110.1699 12,477
06/15/2015 108.26 109.5 108.26 109.39 4,641
06/12/2015 109.64 109.784 109.0601 109.598 6,105
06/11/2015 109.9 109.9 109.52 109.67 6,028
06/10/2015 108.78 110.25 108.78 109.9 9,203
06/09/2015 108.63 108.63 107.79 108.1599 5,101
06/08/2015 108.58 108.97 108.29 108.735 6,716
06/05/2015 108.07 108.59 107.352 108.59 4,718
06/04/2015 109 109 108.1 108.1846 6,466
06/03/2015 108.5128 109.53 108.5128 109.41 8,686
06/02/2015 107.21 108.75 107.21 108.17 8,364
06/01/2015 108.09 108.39 107.42 107.76 79,140
05/29/2015 108.37 108.37 106.8601 107.755 8,651
05/28/2015 107.86 108.279 107.7401 108.27 12,625
05/27/2015 107.04 108.41 106.9 108.41 8,086
05/26/2015 107.46 107.46 106.4901 106.89 10,134
05/22/2015 108.75 109.02 108.05 108.34 14,892
05/21/2015 108.67 109.16 108.6 108.72 11,388
05/20/2015 109.11 109.11 108.52 109.1 9,981
05/19/2015 108.76 108.7696 108.4299 108.48 5,910
05/18/2015 107.57 109.08 107.57 108.932 13,025
05/15/2015 107.94 107.94 107.41 107.81 9,167
05/14/2015 107.42 108 106.99 108 12,515
05/13/2015 107.11 107.15 106.4728 106.79 12,456
05/12/2015 106.47 107.1699 105.58 106.62 14,503
05/11/2015 106.948 107.698 106.948 107.315 12,316
05/08/2015 107.48 107.48 106.89 107.19 4,678
05/07/2015 105.89 106.68 105.7162 106.2899 5,652
05/06/2015 105.92 105.98 105.21 105.98 10,730
05/05/2015 106.87 106.998 105.314 105.63 10,111
05/04/2015 106.5 107.35 106.5 106.92 9,687
05/01/2015 106.29 107.25 105.7801 106.49 13,205
04/30/2015 107.37 107.37 105.59 105.92 35,937
*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?