SPDR S&P 600 Small Cap Growth ETF (based on S&P SmallCap 600 Growth Index (SLYG)

93.89Last Price

-0.77 (-0.81%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	94.73	95.15	93.56	93.89	137,229	93.89
1/30/2025	94.47	95.14	94.02	94.66	97,738	94.66
1/29/2025	93.77	94.26	92.99	93.59	109,691	93.59
1/28/2025	93.23	93.87	93.06	93.63	549,894	93.63
1/27/2025	93.20	94.31	92.67	93.24	129,237	93.24
1/24/2025	94.10	94.42	93.68	94.02	186,808	94.02
1/23/2025	93.69	94.48	93.45	94.34	116,136	94.34
1/22/2025	94.64	94.86	93.96	94.10	96,470	94.10
1/21/2025	93.93	94.82	93.93	94.77	155,331	94.77
1/17/2025	93.66	93.66	92.83	93.16	90,173	93.16
1/16/2025	92.47	92.90	91.91	92.67	103,997	92.67
1/15/2025	93.03	93.03	91.89	92.27	284,337	92.27
1/14/2025	90.45	90.97	89.88	90.89	83,748	90.89
1/13/2025	88.47	89.65	88.14	89.52	120,972	89.52
1/10/2025	90.07	90.07	88.88	89.39	158,102	89.39
1/08/2025	90.50	91.22	89.98	91.22	190,392	91.22
1/07/2025	92.12	92.22	90.35	91.00	83,043	91.00
1/06/2025	92.31	92.56	91.46	91.61	93,743	91.61
1/03/2025	90.90	91.90	90.54	91.75	76,563	91.75
1/02/2025	91.24	91.66	89.89	90.34	116,475	90.34
12/31/2024	90.43	0.00	90.43	90.35	0	90.35
12/30/2024	90.36	90.99	89.50	90.43	97,910	90.43
12/27/2024	91.92	92.17	90.32	91.16	81,883	91.16
12/26/2024	91.55	92.62	91.19	92.47	99,895	92.47
12/24/2024	91.38	92.02	90.79	91.96	72,991	91.96
12/23/2024	91.25	91.25	90.17	91.05	115,336	91.05
12/20/2024	90.55	92.56	90.55	91.48	128,228	91.48
12/19/2024	92.14	92.84	90.98	91.24	214,655	91.24
12/18/2024	95.87	96.14	90.85	91.48	130,555	91.48
12/17/2024	96.21	96.27	95.18	95.32	144,903	95.32
12/16/2024	96.14	96.96	95.81	96.61	104,697	96.61
12/13/2024	96.98	96.98	95.67	96.11	97,421	96.11
12/12/2024	97.79	97.87	96.90	97.01	81,927	97.01
12/11/2024	98.18	98.48	97.60	97.90	155,329	97.90
12/10/2024	97.65	98.10	96.86	97.33	98,410	97.33
12/09/2024	98.65	98.79	97.51	97.58	195,496	97.58
12/06/2024	98.97	98.97	97.69	98.01	91,045	98.01
12/05/2024	99.52	99.52	98.07	98.23	160,965	98.23
12/04/2024	99.78	100.21	99.13	99.81	165,896	99.81
12/03/2024	100.21	100.34	99.34	99.62	208,466	99.62
12/02/2024	100.09	100.52	99.32	100.27	250,365	100.27
11/29/2024	100.25	100.61	99.84	100.03	78,871	100.03
11/27/2024	100.22	100.85	99.60	99.77	98,105	99.77
11/26/2024	100.26	100.26	99.30	99.67	411,525	99.67
11/25/2024	100.04	101.62	100.04	100.66	142,854	100.66
11/22/2024	97.95	99.25	97.95	99.02	122,091	99.02
11/21/2024	96.53	97.88	96.27	97.43	111,777	97.43
11/20/2024	95.57	96.19	94.78	95.89	91,950	95.89
11/19/2024	94.26	95.64	94.16	95.60	94,877	95.60
11/18/2024	95.19	95.89	94.92	95.08	109,776	95.08
11/15/2024	96.16	96.24	94.78	94.96	78,668	94.96
11/14/2024	97.79	98.05	95.86	96.08	88,287	96.08
11/13/2024	98.97	99.11	97.41	97.57	97,515	97.57
11/12/2024	99.30	99.88	98.06	98.30	103,056	98.30
11/11/2024	99.34	99.91	99.12	99.69	196,330	99.69
11/08/2024	97.54	98.41	97.38	98.31	163,196	98.31
11/07/2024	97.97	98.33	97.16	97.47	296,820	97.47
11/06/2024	96.78	98.39	96.30	98.11	162,516	98.11
11/05/2024	90.79	92.64	90.38	92.61	97,133	92.61
11/04/2024	90.12	91.36	90.03	90.77	241,656	90.77
11/01/2024	90.60	91.03	90.02	90.30	308,622	90.30