Indicators

S&P Smallcap 600 SPDR (NY: SLY )

85.46 UNCHANGED

Last Price Updated: 8:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.24	30.47	30.21	30.42	3,882	+0.28(+0.95%)
May 28, 2009	30.20	30.20	29.44	30.13	5,188	+0.11(+0.35%)
May 27, 2009	30.37	30.55	29.98	30.03	7,517	-0.49(-1.62%)
May 26, 2009	30.09	30.52	30.08	30.52	3,067	+1.24(+4.22%)
May 22, 2009	29.66	29.66	29.27	29.29	6,772	-0.10(-0.36%)
May 21, 2009	29.27	29.47	29.12	29.39	5,791	-0.54(-1.80%)
May 20, 2009	30.46	31.02	29.90	29.93	12,740	-0.53(-1.75%)
May 19, 2009	30.05	30.55	30.02	30.46	13,458	+0.61(+2.06%)
May 18, 2009	29.36	29.85	29.35	29.85	4,905	+0.87(+3.00%)
May 15, 2009	29.14	29.44	28.90	28.98	6,455	-0.27(-0.92%)
May 14, 2009	28.60	29.63	28.46	29.25	11,504	+0.63(+2.22%)
May 13, 2009	29.67	29.67	28.61	28.61	9,002	-1.59(-5.28%)
May 12, 2009	30.98	30.98	29.73	30.21	11,700	-0.53(-1.71%)
May 11, 2009	30.66	30.99	30.57	30.73	4,062	-0.69(-2.19%)
May 08, 2009	30.78	31.42	30.51	31.42	6,147	+1.24(+4.10%)
May 07, 2009	31.58	31.58	30.03	30.18	2,195	-0.74(-2.40%)
May 06, 2009	30.96	31.00	30.36	30.93	1,000	+0.28(+0.91%)
May 05, 2009	30.72	30.72	30.33	30.65	3,125	-0.19(-0.63%)
May 04, 2009	29.85	30.84	29.85	30.84	4,684	+1.15(+3.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.