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:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	77.64	79.66	77.56	79.54	254,083	79.54
4/01/2025	78.05	78.91	77.41	78.39	275,785	78.39
3/31/2025	77.39	78.72	76.86	78.40	286,218	78.40
3/28/2025	79.81	79.81	77.75	78.11	136,681	78.11
3/27/2025	80.00	80.34	79.52	79.93	214,250	79.93
3/26/2025	80.46	80.91	79.69	80.15	299,578	80.15
3/25/2025	80.89	81.03	80.13	80.26	231,068	80.26
3/24/2025	80.22	81.03	80.22	80.86	193,351	80.86
3/21/2025	79.40	79.91	78.97	79.56	116,522	79.20
3/20/2025	79.90	80.93	79.78	80.17	163,048	79.81
3/19/2025	79.77	80.92	79.42	80.39	256,965	80.03
3/18/2025	79.84	79.84	79.22	79.71	129,742	79.35
3/17/2025	79.14	80.21	79.01	80.08	165,245	79.72
3/14/2025	78.05	79.11	77.93	79.10	186,575	78.74
3/13/2025	78.50	79.09	77.00	77.33	213,956	76.98
3/12/2025	79.78	79.78	78.17	78.56	267,004	78.20
3/11/2025	80.00	80.20	78.38	79.04	602,316	78.68
3/10/2025	80.84	81.30	79.17	79.73	386,298	79.37
3/07/2025	80.84	81.88	80.27	81.63	371,167	81.26
3/06/2025	80.69	81.56	80.35	81.03	448,095	80.66
3/05/2025	80.73	81.68	80.11	81.50	217,585	81.13
3/04/2025	80.99	81.90	79.83	80.57	307,515	80.21
3/03/2025	84.19	84.58	81.55	82.06	341,469	81.69
2/28/2025	83.40	84.03	82.94	83.97	214,158	83.59
2/27/2025	84.46	84.46	83.41	83.51	144,942	83.13
2/26/2025	85.16	85.62	84.26	84.62	178,677	84.24
2/25/2025	84.94	85.54	84.61	85.09	176,026	84.70
2/24/2025	85.53	85.60	84.69	84.72	497,704	84.34
2/21/2025	87.65	87.65	84.93	85.19	208,023	84.80
2/20/2025	87.51	87.64	86.44	87.01	260,216	86.62
2/19/2025	87.58	87.96	87.34	87.57	153,950	87.17
2/18/2025	87.70	88.09	87.45	88.04	143,135	87.64
2/14/2025	88.05	88.55	87.42	87.57	97,559	87.17
2/13/2025	87.02	87.66	86.80	87.54	195,337	87.14
2/12/2025	86.47	86.78	86.07	86.39	150,656	86.00
2/11/2025	86.81	87.83	86.68	87.83	162,152	87.43
2/10/2025	87.59	87.59	86.99	87.41	4,138,642	87.01
2/07/2025	88.49	88.63	87.01	87.26	678,179	86.87
2/06/2025	89.17	89.33	88.12	88.61	217,877	88.21
2/05/2025	88.70	88.88	88.20	88.81	210,635	88.41
2/04/2025	87.00	88.29	86.90	88.29	143,318	87.89
2/03/2025	86.95	88.19	86.23	87.19	475,187	86.80
1/31/2025	89.78	90.06	88.45	88.84	157,715	88.44
1/30/2025	89.54	90.29	89.10	89.78	199,647	89.37
1/29/2025	89.34	89.85	88.36	88.91	149,173	88.51
1/28/2025	89.85	90.07	89.23	89.50	709,761	89.09
1/27/2025	89.32	90.72	89.19	89.96	133,536	89.55
1/24/2025	89.53	90.09	89.33	89.67	170,779	89.26
1/23/2025	88.95	89.77	88.74	89.62	176,363	89.21
1/22/2025	89.94	90.00	89.25	89.26	153,005	88.86
1/21/2025	89.50	90.25	89.50	90.16	200,489	89.75
1/17/2025	89.21	89.25	88.46	88.84	153,597	88.44
1/16/2025	88.21	88.61	87.48	88.40	110,416	88.00
1/15/2025	88.76	88.96	87.76	88.03	159,174	87.63
1/14/2025	86.17	86.85	85.62	86.85	144,476	86.46
1/13/2025	84.37	85.62	84.21	85.51	196,087	85.12
1/10/2025	85.71	85.71	84.46	84.97	187,286	84.59
1/08/2025	86.48	86.88	85.76	86.69	144,488	86.30
1/07/2025	87.94	88.30	86.54	87.05	196,754	86.66
1/06/2025	88.02	88.82	87.46	87.50	158,963	87.10
1/03/2025	87.28	87.72	86.38	87.70	158,371	87.30