SPDR S&P 600 Small Cap ETF - Price History
Stock symbol SLY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SLY (SPDR S&P 600 Small Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $85.46 | $85.46 |
| December 2023 | $85.46 | $85.46 |
| November 2023 | $85.46 | $85.46 |
| October 2023 | $85.46 | $85.46 |
| September 2023 | $85.46 | $85.46 |
| August 2023 | $85.46 | $85.46 |
| July 2023 | $85.46 | $85.46 |
| June 2023 | $85.46 | $85.46 |
| May 2023 | $79.91 | $80.25 |
| April 2023 | $81.25 | $81.60 |
| March 2023 | $83.67 | $84.03 |
| February 2023 | $88.18 | $88.88 |
| January 2023 | $89.25 | $89.96 |
| December 2022 | $81.56 | $82.21 |
| November 2022 | $87.41 | $88.54 |
| October 2022 | $83.97 | $85.06 |
| September 2022 | $74.72 | $75.69 |
| August 2022 | $82.88 | $84.30 |
| July 2022 | $86.68 | $88.16 |
| June 2022 | $78.74 | $80.08 |
| May 2022 | $86.13 | $87.99 |
| April 2022 | $84.50 | $86.32 |
| March 2022 | $91.64 | $93.61 |
| February 2022 | $91.36 | $93.46 |
| January 2022 | $90.01 | $92.08 |
| December 2021 | $97.17 | $99.41 |
| November 2021 | $93.02 | $95.77 |
| October 2021 | $95.09 | $97.90 |
| September 2021 | $92.02 | $94.74 |
| August 2021 | $94.26 | $97.31 |
| July 2021 | $92.34 | $95.33 |
| June 2021 | $94.67 | $97.74 |
| May 2021 | $94.34 | $97.68 |
| April 2021 | $92.33 | $95.60 |
| March 2021 | $90.77 | $93.98 |
| February 2021 | $87.75 | $91.09 |
| January 2021 | $81.38 | $84.47 |
| December 2020 | $76.63 | $79.54 |
| November 2020 | $70.75 | $73.75 |
| October 2020 | $59.79 | $62.33 |
| September 2020 | $58.39 | $60.87 |
| August 2020 | $61.23 | $63.92 |
| July 2020 | $58.91 | $61.50 |
| June 2020 | $56.53 | $59.02 |
| May 2020 | $54.47 | $57.10 |
| April 2020 | $52.29 | $54.81 |
| March 2020 | $46.20 | $48.43 |
| February 2020 | $59.78 | $62.99 |
| January 2020 | $66.06 | $69.61 |
| December 2019 | $68.76 | $72.45 |
| November 2019 | $66.75 | $70.63 |
| October 2019 | $64.78 | $68.55 |
| September 2019 | $63.51 | $67.21 |
| August 2019 | $61.46 | $65.26 |
| July 2019 | $64.44 | $68.43 |
| June 2019 | $63.69 | $67.63 |
| May 2019 | $59.32 | $63.23 |
| April 2019 | $64.93 | $69.21 |
| March 2019 | $62.55 | $66.67 |
| February 2019 | $64.73 | $69.19 |
| January 2019 | $62.03 | $66.30 |
| December 2018 | $56.10 | $59.97 |
| November 2018 | $63.85 | $68.59 |
| October 2018 | $62.87 | $67.54 |
| September 2018 | $70.25 | $75.47 |
| August 2018 | $72.48 | $78.12 |
| July 2018 | $69.19 | $74.57 |
| June 2018 | $67.08 | $72.30 |
| May 2018 | $66.43 | $143.63 |
| April 2018 | $62.27 | $134.64 |
| March 2018 | $61.51 | $132.99 |
| February 2018 | $60.53 | $131.20 |
| January 2018 | $62.90 | $136.34 |
| December 2017 | $61.36 | $133 |
| November 2017 | $61.74 | $136.26 |
| October 2017 | $59.55 | $131.42 |
| September 2017 | $58.94 | $130.08 |
| August 2017 | $54.82 | $121.35 |
| July 2017 | $56.23 | $124.48 |
| June 2017 | $55.63 | $123.15 |
| May 2017 | $54.15 | $120.24 |
| April 2017 | $55.11 | $122.36 |
| March 2017 | $54.63 | $121.30 |
| February 2017 | $54.85 | $122.14 |
| January 2017 | $53.92 | $120.08 |
| December 2016 | $54.26 | $120.83 |
| November 2016 | $52.48 | $120.02 |
| October 2016 | $46.61 | $106.60 |
| September 2016 | $48.77 | $111.54 |
| August 2016 | $48.46 | $111.16 |
| July 2016 | $47.79 | $109.62 |
| June 2016 | $45.53 | $104.45 |
| May 2016 | $45.27 | $104.19 |
| April 2016 | $44.44 | $102.29 |
| March 2016 | $43.98 | $101.23 |
| February 2016 | $40.56 | $93.69 |
| January 2016 | $40.24 | $92.94 |
| December 2015 | $42.86 | $99 |
| November 2015 | $45.09 | $106.89 |
| October 2015 | $43.83 | $103.89 |
| September 2015 | $41.15 | $97.54 |
| August 2015 | $42.86 | $101.95 |
| July 2015 | $45.18 | $107.46 |
| June 2015 | $45.58 | $108.40 |
| May 2015 | $45.16 | $107.76 |
| April 2015 | $44.39 | $105.92 |
| March 2015 | $45.55 | $108.70 |
| February 2015 | $44.92 | $107.53 |
| January 2015 | $42.19 | $101 |
| December 2014 | $43.66 | $104.52 |
| November 2014 | $42.92 | $105.66 |
| October 2014 | $42.64 | $104.98 |
| September 2014 | $39.91 | $98.26 |
| August 2014 | $42.04 | $103.79 |
| July 2014 | $40.31 | $99.52 |
| June 2014 | $42.59 | $105.14 |
| May 2014 | $40.69 | $100.76 |
| April 2014 | $40.70 | $100.78 |
| March 2014 | $41.94 | $103.84 |
| February 2014 | $41.40 | $102.74 |
| January 2014 | $39.89 | $98.99 |
| December 2013 | $41.38 | $102.69 |
| November 2013 | $40.87 | $103.91 |
| October 2013 | $39.25 | $99.79 |
| September 2013 | $37.69 | $95.84 |
| August 2013 | $35.50 | $90.47 |
| July 2013 | $36.42 | $92.82 |
| June 2013 | $34.06 | $86.82 |
| May 2013 | $34.16 | $87.34 |
| April 2013 | $32.75 | $83.74 |
| March 2013 | $32.77 | $83.78 |
| February 2013 | $31.44 | $80.53 |
| January 2013 | $31.09 | $79.64 |
| December 2012 | $29.32 | $75.11 |
| November 2012 | $28.32 | $73.10 |
| October 2012 | $28.18 | $72.74 |
| September 2012 | $28.74 | $74.19 |
| August 2012 | $28.14 | $72.84 |
| July 2012 | $27.06 | $70.05 |
| June 2012 | $27.25 | $70.53 |
| May 2012 | $26.08 | $67.81 |
| April 2012 | $28.02 | $72.84 |
| March 2012 | $28.40 | $73.84 |
| February 2012 | $27.63 | $72.04 |
| January 2012 | $26.94 | $70.25 |
| December 2011 | $25.34 | $66.07 |
| November 2011 | $24.98 | $65.35 |
| October 2011 | $24.81 | $64.90 |
| September 2011 | $21.53 | $56.32 |
| August 2011 | $23.96 | $62.86 |
| July 2011 | $26.05 | $68.35 |
| June 2011 | $26.88 | $70.53 |
| May 2011 | $27.22 | $71.58 |
| April 2011 | $27.66 | $72.74 |
| March 2011 | $26.91 | $70.78 |
| February 2011 | $26.05 | $68.61 |
| January 2011 | $25.09 | $66.09 |
| December 2010 | $25.06 | $66 |
| November 2010 | $23.33 | $61.76 |
| October 2010 | $22.64 | $59.92 |
| September 2010 | $21.71 | $57.48 |
| August 2010 | $19.29 | $51.22 |
| July 2010 | $20.85 | $55.35 |
| June 2010 | $19.45 | $51.63 |
| May 2010 | $21.07 | $56.09 |
| April 2010 | $22.79 | $60.67 |
| March 2010 | $21.63 | $57.59 |
| February 2010 | $19.98 | $53.30 |
| January 2010 | $19.07 | $50.88 |
| December 2009 | $19.69 | $52.54 |
| November 2009 | $18.23 | $48.75 |
| October 2009 | $17.60 | $47.07 |
| September 2009 | $18.81 | $50.30 |
| August 2009 | $17.75 | $47.63 |
| July 2009 | $16.91 | $45.38 |
| June 2009 | $15.42 | $41.37 |
| May 2009 | $15.06 | $40.58 |
| April 2009 | $14.52 | $39.13 |
| March 2009 | $12.18 | $32.82 |
| February 2009 | $11.22 | $30.40 |
| January 2009 | $12.68 | $34.35 |
| December 2008 | $13.93 | $37.76 |
| November 2008 | $13.23 | $36.09 |
| October 2008 | $14.70 | $40.10 |
| September 2008 | $19.07 | $52.02 |
| August 2008 | $21.06 | $57.61 |
| July 2008 | $20.51 | $56.10 |
| June 2008 | $20.22 | $55.30 |
| May 2008 | $22.01 | $60.47 |
| April 2008 | $21.14 | $58.08 |
| March 2008 | $20.08 | $55.17 |
| February 2008 | $20.36 | $56.15 |
| January 2008 | $20.82 | $57.41 |
| December 2007 | $22.31 | $61.51 |
| November 2007 | $22.49 | $62.22 |
| October 2007 | $24.05 | $66.53 |
| September 2007 | $23.38 | $64.70 |
| August 2007 | $23 | $63.82 |
| July 2007 | $22.65 | $62.83 |
| June 2007 | $24.21 | $67.16 |
| May 2007 | $24.33 | $67.77 |
| April 2007 | $23.40 | $65.19 |
| March 2007 | $22.70 | $63.23 |
| February 2007 | $22.49 | $62.88 |
| January 2007 | $22.46 | $62.79 |
| December 2006 | $21.90 | $61.22 |
| November 2006 | $21.85 | $62.42 |
| October 2006 | $21.16 | $60.45 |
| September 2006 | $20.18 | $57.65 |
| August 2006 | $20.06 | $57.57 |
| July 2006 | $19.58 | $56.19 |
| June 2006 | $20.10 | $57.71 |
| May 2006 | $20.10 | $57.89 |
| April 2006 | $21.19 | $61.04 |
| March 2006 | $21.09 | $60.73 |
| February 2006 | $20.36 | $58.76 |
| January 2006 | $20.14 | $58.13 |
| December 2005 | $18.72 | $54.03 |
| November 2005 | $18.90 | $54.64 |
SLY
Price: $85.46
52 week price:
Dividend Yield: 1.08%
5-year range yield:
Forward Dividend Yield: 0.82%
Payout Ratio: 32.45%
Payout Ratio Range:
Dividend Per Share: 0.71 USD
Earnings Per Share: 2.18 USD
P/E Ratio: 12.16
Exchange: PCX
Volume: 33600
Market Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 13.28%
DGR5: -4.66%
DGR10: 21.19%