NYSEArca - Delayed Quote
USD
State Street SPDR S&P 600 Small Cap Growth ETF (SLYG)
109.76
-1.75
(-1.57%)
At close: October 30 at 4:00:00 PM EDT
Trade SLYG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
110.91
110.91
108.88
109.76
109.76
118,100
Oct 29, 2026
110.31
111.75
110.24
111.51
111.51
135,400
Oct 28, 2026
109.23
109.58
108.77
109.50
109.50
122,800
Oct 27, 2026
108.77
109.25
108.25
109.06
109.06
135,300
Oct 26, 2026
107.96
109.03
107.85
108.38
108.38
175,000
Oct 23, 2026
107.38
107.89
106.85
107.59
107.59
135,100
Oct 22, 2026
107.35
108.15
107.28
107.99
107.99
152,600
Oct 21, 2026
108.45
108.56
107.70
108.16
108.16
156,800
Oct 20, 2026
106.59
108.40
106.55
107.87
107.87
184,100
Oct 19, 2026
106.67
107.05
106.25
106.47
106.47
269,800
Oct 16, 2026
107.78
108.01
105.81
106.15
106.15
1,332,500
Oct 15, 2026
106.51
107.56
105.97
107.52
107.52
123,200
Oct 14, 2026
107.00
107.48
105.72
106.32
106.32
152,200
Oct 13, 2026
108.31
108.57
107.32
108.07
108.07
187,000
Oct 12, 2026
108.42
108.70
108.28
108.33
108.33
101,000
Oct 9, 2026
108.19
108.77
107.81
108.57
108.57
201,100
Oct 8, 2026
107.33
107.95
106.75
107.82
107.82
143,100
Oct 7, 2026
108.16
108.58
107.53
107.90
107.90
119,000
Oct 6, 2026
109.95
110.00
109.13
109.38
109.38
143,800
Oct 5, 2026
109.04
110.04
108.09
109.43
109.43
143,900
Oct 2, 2026
108.81
109.60
108.61
109.02
109.02
137,100
Oct 1, 2026
106.76
108.05
106.22
107.47
107.47
176,500
Sep 30, 2026
108.20
108.20
106.97
106.97
106.97
135,000
Sep 29, 2026
108.14
108.29
107.06
107.67
107.67
117,300
Sep 28, 2026
108.07
108.50
107.29
108.11
108.11
170,600
Sep 25, 2026
108.75
109.01
107.98
108.62
108.62
92,800
Sep 24, 2026
108.18
108.58
107.42
108.32
108.32
102,700
Sep 23, 2026
109.31
109.31
108.37
108.56
108.56
138,000
Sep 22, 2026
110.29
110.38
109.36
109.70
109.70
100,400
Sep 21, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
109.67
109.74
109.09
109.44
109.44
97,400
Sep 18, 2026
109.24
109.24
108.54
109.08
108.83
130,200
Sep 17, 2026
110.61
110.62
109.27
109.27
109.02
74,900
Sep 16, 2026
109.55
110.40
108.26
109.17
108.92
119,200
Sep 15, 2026
110.04
110.18
108.88
109.17
108.92
238,500
Sep 14, 2026
110.36
110.84
109.97
110.11
109.86
98,500
Sep 11, 2026
111.86
112.00
111.10
111.15
110.90
132,300
Sep 10, 2026
110.75
111.44
110.39
110.56
110.31
81,200
Sep 9, 2026
112.56
112.86
111.50
111.67
111.42
91,800
Sep 8, 2026
113.39
113.70
113.11
113.18
112.92
95,800
Sep 4, 2026
113.00
113.82
113.00
113.69
113.43
99,200
Sep 3, 2026
113.60
113.78
112.86
113.57
113.31
113,200
Sep 2, 2026
112.12
113.10
112.12
112.87
112.61
144,600
Sep 1, 2026
112.44
112.87
111.75
111.94
111.68
120,300
Aug 31, 2026
114.06
114.06
112.89
113.22
112.96
121,500
Aug 28, 2026
115.75
115.75
114.05
114.13
113.87
136,500
Aug 27, 2026
115.61
115.81
115.15
115.53
115.27
206,800
Aug 26, 2026
115.63
116.05
115.38
115.70
115.44
112,400
Aug 25, 2026
116.34
116.34
115.36
115.64
115.38
106,700
Aug 24, 2026
115.86
115.96
115.37
115.70
115.44
133,400
Aug 21, 2026
115.95
116.19
115.46
116.01
115.75
63,000
Aug 20, 2026
115.92
116.32
115.30
115.36
115.10
95,700
Aug 19, 2026
117.94
117.94
116.74
116.85
116.58
94,900
Aug 18, 2026
118.32
118.32
116.87
116.91
116.64
74,900
Aug 17, 2026
118.82
119.19
118.72
118.94
118.67
55,400
Aug 14, 2026
118.21
119.21
118.21
119.13
118.86
101,500
Aug 13, 2026
118.89
119.00
118.16
118.35
118.08
86,700
Aug 12, 2026
118.50
118.74
117.65
118.29
118.02
90,100
Aug 11, 2026
117.72
118.39
117.67
117.67
117.40
113,300
Aug 10, 2026
117.83
118.10
117.32
117.44
117.17
120,600
Aug 7, 2026
118.13
118.41
117.69
118.08
117.81
391,400
Aug 6, 2026
118.30
118.78
117.36
117.41
117.14
104,100
Aug 5, 2026
119.48
119.78
118.43
118.47
118.20
83,700
Aug 4, 2026
117.89
119.84
117.69
119.50
119.23
210,200
Aug 3, 2026
115.64
117.45
115.64
117.32
117.05
152,700
Jul 31, 2026
115.97
116.08
114.17
115.22
114.96
85,200
Jul 30, 2026
115.17
115.65
114.21
115.52
115.26
97,800
Jul 29, 2026
115.15
115.52
113.45
113.60
113.34
116,000
Jul 28, 2026
115.24
115.56
114.27
115.48
115.22
66,900
Jul 27, 2026
115.22
116.05
114.35
115.14
114.88
81,500
Jul 24, 2026
115.16
115.32
114.11
114.36
114.10
64,300
Jul 23, 2026
113.70
114.71
113.70
114.58
114.32
104,900
Jul 22, 2026
115.48
115.72
114.70
114.86
114.60
91,200
Jul 21, 2026
115.14
116.06
114.70
115.95
115.69
96,800
Jul 20, 2026
115.69
116.06
114.62
114.62
114.36
104,000
Jul 17, 2026
114.66
116.08
114.43
115.28
115.02
160,300
Jul 16, 2026
115.46
117.08
115.46
116.06
115.80
111,200
Jul 15, 2026
115.96
116.59
115.65
116.16
115.89
107,200
Jul 14, 2026
116.07
116.22
115.33
115.61
115.35
80,700
Jul 13, 2026
115.92
116.15
114.90
115.17
114.91
94,500
Jul 10, 2026
116.67
116.86
115.75
116.31
116.04
124,700
Jul 9, 2026
116.12
117.05
116.12
116.68
116.41
91,300
Jul 8, 2026
115.82
116.00
114.66
115.30
115.04
104,500
Jul 7, 2026
117.79
117.79
116.25
116.70
116.43
93,200
Jul 6, 2026
117.56
118.53
117.56
118.16
117.89
101,500
Jul 2, 2026
118.69
119.00
116.31
117.38
117.11
179,200
Jul 1, 2026
119.00
119.82
118.15
118.20
117.93
190,300
Jun 30, 2026
118.12
119.33
117.81
119.13
118.86
431,300
Jun 29, 2026
117.63
118.00
116.55
117.95
117.68
155,100
Jun 26, 2026
116.30
117.89
116.17
117.62
117.35
161,800
Jun 25, 2026
116.08
117.79
116.08
116.92
116.65
177,600
Jun 24, 2026
114.12
116.28
114.12
115.28
115.02
136,800
Jun 23, 2026
112.63
114.45
112.61
113.83
113.57
87,000
Jun 22, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
114.20
114.56
114.00
114.34
114.08
94,500
Jun 18, 2026
113.70
114.26
113.25
114.17
113.68
66,800
Jun 17, 2026
113.19
113.97
111.75
112.06
111.58
124,300
Jun 16, 2026
114.18
114.54
112.86
113.09
112.61
100,700
Jun 15, 2026
114.15
114.60
113.51
113.84
113.35
87,000
Jun 12, 2026
112.49
113.70
112.27
112.85
112.37
129,300
Jun 11, 2026
109.56
112.02
109.43
111.93
111.45
138,800
Jun 10, 2026
109.19
110.91
108.44
108.60
108.13
116,000
Jun 9, 2026
109.47
110.98
107.08
109.53
109.06
137,700
Jun 8, 2026
109.17
109.51
108.37
108.50
108.04
115,800
Jun 5, 2026
109.37
109.58
107.53
107.90
107.44
78,800
Jun 4, 2026
108.72
110.18
108.50
109.94
109.47
95,100
Jun 3, 2026
108.77
108.91
108.19
108.58
108.11
83,500
Jun 2, 2026
108.33
109.24
108.30
109.21
108.74
111,600
Jun 1, 2026
108.34
108.81
107.36
108.51
108.05
119,600
May 29, 2026
109.55
109.60
108.79
108.97
108.50
105,200
May 28, 2026
109.51
110.06
108.88
109.72
109.25
183,400
May 27, 2026
110.35
110.56
109.70
109.82
109.35
147,000
May 26, 2026
109.01
110.24
108.95
110.14
109.67
158,900
May 22, 2026
107.77
108.44
107.31
108.09
107.63
93,100
May 21, 2026
106.38
107.66
105.61
107.26
106.80
119,200
May 20, 2026
105.59
107.16
105.16
107.12
106.66
109,100
May 19, 2026
105.58
105.86
104.66
105.04
104.59
106,100
May 18, 2026
106.34
106.71
105.49
105.97
105.52
72,600
May 15, 2026
106.58
106.76
105.75
105.79
105.34
104,200
May 14, 2026
107.96
108.33
107.34
107.77
107.31
113,600
May 13, 2026
107.56
107.68
106.36
107.13
106.67
81,800
May 12, 2026
108.43
108.43
106.34
107.49
107.03
108,300
May 11, 2026
109.50
109.50
108.67
108.85
108.38
99,900
May 8, 2026
109.20
109.52
108.65
109.28
108.81
117,800
May 7, 2026
110.00
110.00
108.43
108.70
108.23
156,100
May 6, 2026
109.65
109.96
108.92
109.83
109.36
197,700
May 5, 2026
108.17
109.57
108.17
109.28
108.81
105,500
May 4, 2026
107.83
108.71
107.01
107.53
107.07
97,700
May 1, 2026
108.21
108.49
107.50
108.23
107.77
129,300
Apr 30, 2026
105.95
107.92
105.88
107.85
107.39
147,000
Apr 29, 2026
106.20
106.33
105.00
105.41
104.96
181,200
Apr 28, 2026
106.97
107.23
105.70
106.26
105.80
389,200
Apr 27, 2026
107.12
107.55
106.77
107.06
106.60
1,617,600
Apr 24, 2026
106.73
107.30
106.03
107.07
106.61
90,400
Apr 23, 2026
106.55
107.01
105.11
106.40
105.94
153,600
Apr 22, 2026
107.05
107.08
106.05
106.55
106.09
104,300
Apr 21, 2026
107.25
107.82
105.78
106.03
105.58
191,200
Apr 20, 2026
106.34
107.17
106.18
107.10
106.64
157,700
Apr 17, 2026
105.56
107.55
105.45
106.71
106.25
302,000
Apr 16, 2026
103.98
104.48
103.73
104.17
103.72
86,200
Apr 15, 2026
104.17
104.46
103.53
104.03
103.58
102,200
Apr 14, 2026
103.91
104.63
103.69
104.31
103.86
141,700
Apr 13, 2026
101.71
103.62
101.70
103.49
103.05
96,300
Apr 10, 2026
103.07
103.07
101.86
102.16
101.72
82,300
Apr 9, 2026
101.55
103.37
101.55
102.80
102.36
120,400
Apr 8, 2026
102.22
102.73
101.56
102.09
101.65
138,000
Apr 7, 2026
98.31
99.37
98.05
99.09
98.67
175,000
Apr 6, 2026
97.85
98.80
97.60
98.67
98.25
126,800
Apr 2, 2026
95.89
98.55
95.74
98.02
97.60
205,100
Apr 1, 2026
97.38
98.55
97.38
97.52
97.10
181,700
Mar 31, 2026
95.20
97.14
94.63
96.62
96.21
178,500
Mar 30, 2026
95.28
95.28
93.08
93.35
92.95
203,000
Mar 27, 2026
95.38
95.53
94.05
94.30
93.90
144,000
Mar 26, 2026
96.47
97.44
95.60
95.70
95.29
161,800
Mar 25, 2026
97.37
97.68
96.50
97.41
96.99
136,000
Mar 24, 2026
95.18
96.99
94.99
96.30
95.89
145,200
Mar 23, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
95.77
97.32
95.71
95.85
95.44
195,900
Mar 20, 2026
96.32
96.48
93.62
94.08
93.50
173,200
Mar 19, 2026
94.88
97.17
94.88
96.37
95.77
149,100
Mar 18, 2026
96.71
97.10
95.89
95.89
95.30
141,400
Mar 17, 2026
96.84
97.62
96.70
97.16
96.56
129,200
Mar 16, 2026
96.43
97.15
96.20
96.32
95.72
123,800
Mar 13, 2026
96.25
96.58
94.94
95.28
94.69
100,700
Mar 12, 2026
96.14
96.40
95.26
95.37
94.78
188,500
Mar 11, 2026
97.30
98.03
96.66
97.54
96.94
100,000
Mar 10, 2026
97.92
99.49
97.66
97.81
97.20
131,700
Mar 9, 2026
96.09
98.45
94.60
98.22
97.61
140,700
Mar 6, 2026
97.68
97.93
96.90
97.34
96.74
117,800
Mar 5, 2026
100.54
101.10
98.68
99.59
98.97
169,800
Mar 4, 2026
101.77
102.03
100.72
101.56
100.93
108,800
Mar 3, 2026
99.92
101.67
98.84
101.12
100.49
185,200
Mar 2, 2026
100.21
102.68
100.21
102.41
101.78
189,600
Feb 27, 2026
101.75
101.75
100.98
101.59
100.96
141,100
Feb 26, 2026
102.74
103.10
101.59
102.89
102.25
107,400
Feb 25, 2026
102.44
102.56
101.43
102.37
101.74
100,700
Feb 24, 2026
100.63
102.09
100.63
101.76
101.13
95,400
Feb 23, 2026
101.91
101.97
99.91
100.71
100.09
3,436,900
Feb 20, 2026
101.27
102.51
101.18
102.20
101.57
121,700
Feb 19, 2026
101.28
101.76
100.93
101.61
100.98
135,100
Feb 18, 2026
101.82
102.85
101.52
101.86
101.23
67,000
Feb 17, 2026
101.73
102.35
100.83
101.84
101.21
92,500
Feb 13, 2026
100.78
102.37
100.59
101.81
101.18
94,700
Feb 12, 2026
102.98
103.22
100.30
100.57
99.95
89,800
Feb 11, 2026
103.25
103.49
101.45
102.27
101.64
96,000
Feb 10, 2026
102.66
103.07
102.28
102.32
101.69
102,100
Feb 9, 2026
102.06
102.86
101.83
102.41
101.78
95,200
Feb 6, 2026
100.43
102.43
100.43
102.19
101.56
87,300
Feb 5, 2026
99.11
100.35
98.68
99.06
98.45
121,900
Feb 4, 2026
100.08
100.30
98.32
99.28
98.67
97,800
Feb 3, 2026
100.06
100.59
98.33
99.61
98.99
231,400
Feb 2, 2026
98.47
100.37
98.47
99.95
99.33
142,800
Jan 30, 2026
98.92
99.77
98.13
98.73
98.12
95,500
Jan 29, 2026
99.75
99.99
98.52
99.69
99.07
217,200
Jan 28, 2026
100.16
100.43
99.29
99.29
98.68
139,000
Jan 27, 2026
100.23
100.24
99.41
99.74
99.12
94,100
Jan 26, 2026
100.14
100.82
99.97
100.30
99.68
77,700
Jan 23, 2026
101.59
101.59
99.82
100.02
99.40
83,400
Jan 22, 2026
102.50
102.81
101.82
101.83
101.20
92,300
Jan 21, 2026
100.19
102.11
100.02
101.70
101.07
141,400
Jan 20, 2026
99.20
100.28
99.20
99.41
98.79
155,400
Jan 16, 2026
100.97
101.19
100.41
100.73
100.11
123,100
Jan 15, 2026
99.89
101.34
99.89
100.79
100.17
90,100
Jan 14, 2026
98.89
99.48
98.55
99.44
98.82
120,500
Jan 13, 2026
99.27
99.60
98.81
99.06
98.45
122,400
Jan 12, 2026
98.08
99.07
98.04
98.93
98.32
112,700
Jan 9, 2026
98.07
98.68
97.47
98.50
97.89
112,400
Jan 8, 2026
96.72
97.89
96.72
97.78
97.17
293,900
Jan 7, 2026
97.69
97.69
96.50
97.02
96.42
238,200
Jan 6, 2026
96.34
97.74
95.91
97.63
97.03
203,400
Jan 5, 2026
95.52
96.72
95.52
96.32
95.72
118,600
Jan 2, 2026
94.73
95.41
94.29
95.28
94.69
217,100
Dec 31, 2025
95.41
95.41
94.19
94.19
93.61
82,300
Dec 30, 2025
96.49
96.69
95.71
95.71
95.12
124,600
Dec 29, 2025
96.80
97.22
96.36
96.54
95.94
86,100
Dec 26, 2025
97.32
97.32
96.79
97.08
96.48
45,700
Dec 24, 2025
97.03
97.34
96.87
97.33
96.73
60,400
Dec 23, 2025
97.14
97.24
96.76
96.98
96.38
332,500
Dec 22, 2025
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
96.77
97.76
96.77
97.39
96.79
76,800
Dec 19, 2025
95.79
96.64
95.79
96.47
95.75
165,000
Dec 18, 2025
96.66
96.94
95.85
95.99
95.27
89,100
Dec 17, 2025
96.39
97.30
95.61
95.76
95.05
72,500
Dec 16, 2025
96.78
97.14
95.84
96.28
95.56
143,000
Dec 15, 2025
97.80
97.81
96.88
96.96
96.24
134,800
Dec 12, 2025
98.53
98.53
97.13
97.38
96.65
72,900
Dec 11, 2025
97.14
98.47
97.14
98.42
97.69
105,500
Dec 10, 2025
95.60
97.89
95.60
97.24
96.51
80,900
Dec 9, 2025
95.16
96.28
95.16
95.67
94.96
105,700
Dec 8, 2025
96.22
96.22
95.24
95.31
94.60
102,300
Dec 5, 2025
96.01
96.26
95.43
95.69
94.98
174,300
Dec 4, 2025
95.78
96.48
95.37
95.93
95.21
85,900
Dec 3, 2025
94.75
95.99
94.75
95.88
95.17
95,200
Dec 2, 2025
95.06
95.06
94.43
94.44
93.74
92,800
Dec 1, 2025
94.19
95.15
94.19
94.64
93.93
112,400
Nov 28, 2025
95.58
95.58
95.05
95.30
94.59
50,700
Nov 26, 2025
94.69
96.10
94.69
95.19
94.48
280,900
Nov 25, 2025
92.95
95.14
92.83
94.83
94.12
126,200
Nov 24, 2025
91.55
92.68
91.39
92.47
91.78
117,800
Nov 21, 2025
88.98
91.94
88.98
91.34
90.66
106,400
Nov 20, 2025
91.17
91.58
88.67
88.71
88.05
110,000
Nov 19, 2025
89.94
90.64
89.47
89.79
89.12
114,200
Nov 18, 2025
89.09
90.18
89.03
89.78
89.11
192,600
Nov 17, 2025
91.38
91.62
89.39
89.65
88.98
132,300
Nov 14, 2025
90.55
91.91
90.55
91.64
90.96
136,000
Nov 13, 2025
93.30
93.83
91.48
91.77
91.09
115,100
Nov 12, 2025
93.99
94.95
93.73
93.79
93.09
123,300
Nov 11, 2025
93.54
94.23
93.49
93.92
93.22
108,200
Nov 10, 2025
94.02
94.28
93.19
93.74
93.04
103,800
Nov 7, 2025
92.16
93.15
91.75
93.15
92.46
96,400
Nov 6, 2025
93.84
93.94
92.50
92.58
91.89
114,200
Nov 5, 2025
92.45
93.98
92.45
93.54
92.84
133,400
Nov 4, 2025
92.13
92.86
91.99
92.15
91.46
146,900
Nov 3, 2025
93.06
93.23
91.94
93.20
92.51
324,000
Oct 31, 2025
92.76
93.24
92.30
93.00
92.31
117,000
