Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap Growth ETF SPDR (NY: SLYG )

87.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.427 8.559 8.427 8.433 3,098 +0.01(+0.07%)
Jan 30, 2003 8.526 8.526 8.427 8.427 4,647 -0.21(-2.42%)
Jan 29, 2003 8.526 8.637 8.526 8.637 3,098 +0.18(+2.18%)
Jan 28, 2003 8.487 8.489 8.453 8.453 98,633 -0.00(-0.02%)
Jan 27, 2003 8.549 8.565 8.455 8.455 198,300 -0.36(-4.11%)
Jan 23, 2003 8.817 8.817 8.817 8.817 0 +0.00(+0.00%)
Jan 22, 2003 8.733 8.819 8.733 8.817 19,107 +0.06(+0.69%)
Jan 21, 2003 8.757 8.757 8.757 8.757 1,032 -0.16(-1.82%)
Jan 17, 2003 8.921 8.939 8.919 8.919 3,614 -0.20(-2.23%)
Jan 16, 2003 9.115 9.169 9.115 9.123 3,614 -0.03(-0.36%)
Jan 15, 2003 9.150 9.248 9.121 9.156 11,360 -0.14(-1.54%)
Jan 14, 2003 9.301 9.301 9.194 9.299 9,811 +0.05(+0.54%)
Jan 13, 2003 9.318 9.343 9.248 9.248 5,680 +0.04(+0.48%)
Jan 10, 2003 9.072 9.260 9.055 9.204 6,196 +0.03(+0.36%)
Jan 09, 2003 9.140 9.192 9.140 9.171 18,074 +0.21(+2.38%)
Jan 08, 2003 9.032 9.032 8.958 8.958 18,074 -0.19(-2.07%)
Jan 07, 2003 9.138 9.169 9.066 9.148 19,623 +0.21(+2.30%)
Jan 03, 2003 8.960 8.972 8.929 8.943 5,164 -0.01(-0.15%)
Jan 02, 2003 8.782 8.956 8.782 8.956 21,172 +0.25(+2.87%)
Dec 31, 2002 8.598 8.706 8.598 8.706 3,614 +0.11(+1.31%)
Dec 30, 2002 8.650 8.650 8.520 8.594 39,763 -0.05(-0.58%)
Dec 27, 2002 8.714 8.714 8.639 8.644 48,025 -0.13(-1.46%)
Dec 26, 2002 8.753 8.902 8.753 8.772 4,131 +0.05(+0.53%)
Dec 24, 2002 8.824 8.824 8.726 8.726 2,065 +0.01(+0.13%)
Dec 23, 2002 8.797 8.819 8.708 8.714 16,525 -0.08(-0.88%)
Dec 20, 2002 8.697 8.791 8.695 8.791 16,008 +0.20(+2.32%)
Dec 19, 2002 8.689 8.761 8.592 8.592 14,975 -0.17(-1.90%)
Dec 18, 2002 8.795 8.795 8.685 8.759 32,017 -0.15(-1.63%)
Dec 17, 2002 9.039 9.039 8.904 8.904 9,811 -0.02(-0.17%)
Dec 16, 2002 8.879 8.958 8.869 8.919 28,402 +0.13(+1.43%)
Dec 13, 2002 8.807 8.863 8.793 8.793 3,614 -0.23(-2.51%)
Dec 12, 2002 9.005 9.020 8.985 9.020 6,196 -0.01(-0.09%)
Dec 11, 2002 8.964 9.028 8.964 9.028 20,139 +0.06(+0.63%)
Dec 10, 2002 8.937 8.972 8.896 8.972 11,877 +0.01(+0.06%)
Dec 09, 2002 9.053 9.053 8.966 8.966 3,614 -0.15(-1.66%)
Dec 06, 2002 9.101 9.117 9.066 9.117 3,614 +0.02(+0.17%)
Dec 05, 2002 9.105 9.105 9.047 9.101 14,975 -0.07(-0.80%)
Dec 04, 2002 8.981 9.175 8.981 9.175 270,081 -0.14(-1.50%)
Dec 03, 2002 9.396 9.396 9.295 9.314 4,647 -0.18(-1.90%)
Dec 02, 2002 9.731 9.731 9.463 9.494 37,697 -0.09(-0.91%)
Nov 29, 2002 9.582 9.582 9.582 9.582 516 +0.02(+0.22%)
Nov 27, 2002 9.520 9.560 9.520 9.560 3,614 +0.26(+2.77%)
Nov 26, 2002 9.440 9.471 9.303 9.303 283,508 -0.20(-2.06%)
Nov 25, 2002 9.436 9.535 9.407 9.498 457,021 +0.13(+1.43%)
Nov 22, 2002 9.295 9.458 9.295 9.365 57,837 -0.02(-0.25%)
Nov 21, 2002 8.892 9.388 8.892 9.388 23,754 +0.50(+5.58%)
Nov 20, 2002 8.840 8.892 8.840 8.892 1,032 +0.16(+1.89%)
Nov 19, 2002 8.811 8.811 8.728 8.728 4,647 -0.27(-2.97%)
Nov 18, 2002 8.995 8.995 8.923 8.995 9,811 +0.07(+0.82%)
Nov 15, 2002 8.764 8.921 8.764 8.921 6,196 +0.12(+1.34%)
Nov 14, 2002 8.685 8.803 8.685 8.803 5,680 +0.19(+2.23%)
Nov 13, 2002 8.650 8.650 8.611 8.611 1,032 +0.16(+1.93%)
Nov 12, 2002 8.447 8.559 8.447 8.449 2,065 +0.08(+0.93%)
Nov 11, 2002 8.511 8.520 8.371 8.371 17,557 -0.31(-3.61%)
Nov 08, 2002 8.720 8.720 8.681 8.685 253,556 -0.20(-2.20%)
Nov 07, 2002 8.865 8.881 8.768 8.881 7,229 -0.12(-1.38%)
Nov 06, 2002 8.898 9.005 8.867 9.005 27,886 +0.14(+1.57%)
Nov 05, 2002 8.788 8.865 8.768 8.865 42,861 -0.04(-0.48%)
Nov 04, 2002 8.873 9.039 8.834 8.908 28,402 +0.39(+4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.