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:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	89.50	89.72	88.79	89.54	148,030	89.54
10/01/2025	88.40	89.51	88.14	89.22	274,997	89.22
9/30/2025	88.39	88.71	87.76	88.65	248,894	88.65
9/29/2025	89.01	89.01	87.95	88.55	170,693	88.55
9/26/2025	87.52	88.49	87.50	88.43	108,125	88.43
9/25/2025	87.48	87.70	87.07	87.37	149,042	87.37
9/24/2025	88.81	89.24	88.14	88.17	287,466	88.17
9/23/2025	89.21	90.17	88.69	88.76	92,644	88.76
9/22/2025	88.89	89.20	88.50	89.01	151,913	89.01
9/19/2025	90.60	90.60	89.16	89.31	109,508	88.85
9/18/2025	89.32	90.61	89.08	90.39	122,562	89.93
9/17/2025	88.68	90.88	88.04	88.55	243,493	88.10
9/16/2025	88.76	88.78	88.03	88.56	163,001	88.11
9/15/2025	88.98	89.22	88.62	88.81	589,562	88.36
9/12/2025	89.47	89.48	88.59	88.61	102,028	88.16
9/11/2025	88.29	89.81	88.19	89.81	126,150	89.35
9/10/2025	88.09	88.39	87.62	87.87	142,561	87.42
9/09/2025	88.74	88.74	87.88	88.05	136,990	87.60
9/08/2025	89.29	89.29	88.04	88.92	145,307	88.47
9/05/2025	89.00	89.94	88.38	89.16	151,736	88.70
9/04/2025	87.39	88.67	87.22	88.67	142,040	88.22
9/03/2025	86.87	87.57	86.61	87.07	137,400	86.63
9/02/2025	86.79	87.23	86.42	87.11	407,322	86.67
8/29/2025	88.15	88.42	87.61	87.84	128,001	87.39
8/28/2025	88.51	88.61	87.49	88.09	152,156	87.64
8/27/2025	87.44	88.33	87.44	88.21	161,249	87.76
8/26/2025	87.37	87.92	87.26	87.46	112,483	87.01
8/25/2025	87.68	87.82	87.37	87.42	707,654	86.97
8/22/2025	84.96	88.20	84.94	88.00	322,010	87.55
8/21/2025	84.14	84.61	83.80	84.42	206,048	83.99
8/20/2025	85.06	85.26	84.32	84.60	262,715	84.17
8/19/2025	84.96	85.95	84.86	85.29	153,605	84.85
8/18/2025	84.70	85.05	84.64	84.86	143,877	84.43
8/15/2025	85.53	85.65	84.50	84.78	186,838	84.35
8/14/2025	85.34	85.46	84.56	85.38	276,254	84.94
8/13/2025	84.55	86.48	84.51	86.29	348,662	85.85
8/12/2025	82.05	84.20	82.05	84.15	463,006	83.72
8/11/2025	81.86	82.26	81.17	81.41	213,992	80.99
8/08/2025	81.80	82.05	81.29	81.71	261,022	81.29
8/07/2025	82.16	82.24	80.83	81.23	438,837	80.82
8/06/2025	81.49	81.50	81.08	81.24	525,163	80.83
8/05/2025	81.00	81.32	80.12	81.20	348,859	80.79
8/04/2025	79.96	80.80	79.77	80.75	248,177	80.34
8/01/2025	80.02	80.04	78.56	79.39	205,241	78.98
7/31/2025	81.39	81.52	80.53	80.87	279,961	80.46
7/30/2025	83.00	83.09	81.18	81.63	281,486	81.21
7/29/2025	83.58	83.60	82.56	82.73	178,759	82.31
7/28/2025	83.55	83.59	82.97	83.17	346,421	82.75
7/25/2025	83.28	83.52	82.52	83.52	167,850	83.09
7/24/2025	84.16	84.16	82.94	83.02	357,475	82.60
7/23/2025	83.94	84.48	83.62	84.40	279,927	83.97
7/22/2025	82.39	83.68	82.39	83.46	267,092	83.03
7/21/2025	82.51	83.00	82.07	82.08	315,199	81.66
7/18/2025	83.16	83.16	81.91	82.06	417,098	81.64
7/17/2025	81.79	82.94	81.79	82.75	126,545	82.33
7/16/2025	81.86	81.95	80.45	81.85	230,851	81.43
7/15/2025	83.54	83.55	81.35	81.38	177,763	80.96
7/14/2025	83.09	83.24	82.53	83.17	257,587	82.75
7/11/2025	83.58	83.60	83.03	83.23	207,420	82.81
7/10/2025	83.35	84.73	83.31	84.22	223,055	83.79
7/09/2025	83.07	83.33	82.27	83.27	228,870	82.84
7/08/2025	81.98	83.28	81.98	82.75	365,798	82.33
7/07/2025	82.56	83.41	81.55	81.93	419,486	81.51
7/03/2025	83.16	83.58	83.07	83.24	110,663	82.81