SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK (SLYV)

Historical Prices For SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK (SLYV)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	83.16	83.58	83.07	83.24	110,663	83.24
7/02/2025	81.91	82.98	81.57	82.92	453,257	82.92
7/01/2025	79.56	82.83	79.52	81.80	475,673	81.80
6/30/2025	80.39	80.39	79.61	79.76	256,915	79.76
6/27/2025	80.06	80.55	79.39	80.12	255,392	80.12
6/26/2025	79.15	79.92	79.03	79.84	230,248	79.84
6/25/2025	79.51	79.51	78.66	78.67	202,237	78.67
6/24/2025	79.17	79.75	78.93	79.37	222,120	79.37
6/23/2025	77.53	78.68	76.90	78.68	298,102	78.68
6/20/2025	78.65	78.73	77.90	78.10	223,070	77.66
6/18/2025	77.87	78.96	77.87	78.23	113,267	77.79
6/17/2025	78.23	78.62	77.79	77.89	100,715	77.45
6/16/2025	78.76	79.31	78.28	78.84	190,323	78.40
6/13/2025	78.62	78.92	77.66	77.90	142,482	77.46
6/12/2025	79.35	79.68	78.93	79.48	95,879	79.03
6/11/2025	80.77	80.77	79.60	79.83	104,867	79.38
6/10/2025	79.97	80.67	79.73	80.35	117,900	79.90
6/09/2025	79.03	79.98	78.95	79.49	142,949	79.04
6/06/2025	78.42	78.74	78.03	78.43	98,681	77.99
6/05/2025	77.72	78.00	77.03	77.51	201,431	77.07
6/04/2025	77.90	78.13	77.57	77.63	121,460	77.19
6/03/2025	76.56	78.02	76.16	77.84	116,103	77.40
6/02/2025	76.85	76.85	75.61	76.36	305,478	75.93
5/30/2025	77.00	77.28	76.45	76.92	317,908	76.49
5/29/2025	77.50	77.66	76.58	77.43	130,680	76.99
5/28/2025	77.90	78.00	76.89	76.99	506,899	76.56
5/27/2025	76.82	77.93	76.41	77.90	246,023	77.46
5/23/2025	74.95	76.02	74.95	75.80	225,297	75.37
5/22/2025	76.07	76.68	75.72	76.36	833,706	75.93
5/21/2025	77.96	77.96	76.16	76.16	411,984	75.73
5/20/2025	78.80	79.23	78.63	78.86	190,850	78.42
5/19/2025	78.40	79.02	78.38	78.92	197,380	78.48
5/16/2025	79.05	79.71	78.92	79.49	166,053	79.04
5/15/2025	78.21	79.14	78.13	79.14	162,932	78.70
5/14/2025	79.22	79.22	78.42	78.47	208,973	78.03
5/13/2025	79.44	79.73	79.16	79.31	168,460	78.86
5/12/2025	79.00	79.84	78.48	79.04	165,130	78.60
5/09/2025	76.10	76.37	75.59	75.98	226,013	75.55
5/08/2025	75.00	76.49	74.93	75.93	234,696	75.50
5/07/2025	74.50	74.73	73.73	74.15	518,216	73.73
5/06/2025	74.09	74.71	73.58	74.20	172,558	73.78
5/05/2025	74.80	75.38	74.52	74.76	143,859	74.34
5/02/2025	74.80	75.66	74.55	75.40	139,715	74.98
5/01/2025	73.89	74.69	73.71	73.95	168,324	73.53
4/30/2025	73.17	73.93	72.20	73.62	151,915	73.21
4/29/2025	73.51	74.45	73.09	74.26	108,719	73.84
4/28/2025	73.53	74.17	72.97	73.81	165,045	73.40
4/25/2025	73.08	73.48	72.50	73.45	176,846	73.04
4/24/2025	72.22	73.65	71.75	73.48	319,719	73.07
4/23/2025	73.15	74.32	71.78	71.98	180,084	71.58
4/22/2025	70.36	71.41	70.00	71.30	383,367	70.90
4/21/2025	70.03	70.03	68.76	69.56	246,450	69.17
4/17/2025	70.05	70.93	69.91	70.68	255,899	70.28
4/16/2025	70.22	70.67	69.06	69.81	758,145	69.42
4/15/2025	70.69	71.49	70.29	70.41	236,252	70.01
4/14/2025	71.19	71.19	69.46	70.73	295,939	70.33
4/11/2025	69.20	69.96	67.67	69.80	475,505	69.41
4/10/2025	70.82	71.07	67.69	69.36	442,514	68.97
4/09/2025	66.37	73.52	65.96	72.74	773,395	72.33
4/08/2025	71.63	71.63	66.23	67.03	626,102	66.65
4/07/2025	67.99	72.09	66.79	69.40	1,108,855	69.01
4/04/2025	71.21	71.42	68.62	70.45	909,686	70.05