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 (%)
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%)
Nov 01, 2002 8.515 8.515 8.515 8.515 0 +0.00(+0.00%)
Oct 31, 2002 8.555 8.594 8.515 8.515 3,614 +0.10(+1.20%)
Oct 30, 2002 8.431 8.455 8.414 8.414 11,360 +0.15(+1.88%)
Oct 29, 2002 8.375 8.375 8.253 8.259 7,229 -0.19(-2.25%)
Oct 28, 2002 8.536 8.544 8.441 8.449 9,295 -0.01(-0.11%)
Oct 25, 2002 8.373 8.458 8.373 8.458 22,721 +0.13(+1.58%)
Oct 24, 2002 8.441 8.462 8.327 8.327 47,509 -0.12(-1.42%)
Oct 23, 2002 8.220 8.447 8.178 8.447 11,360 +0.10(+1.23%)
Oct 22, 2002 8.344 8.344 8.344 8.344 516 -0.15(-1.71%)
Oct 21, 2002 8.205 8.489 8.203 8.489 4,131 +0.26(+3.15%)
Oct 18, 2002 8.164 8.271 8.127 8.230 2,685,321 +0.03(+0.35%)
Oct 17, 2002 8.133 8.220 8.133 8.201 8,262 +0.29(+3.67%)
Oct 16, 2002 7.959 7.959 7.862 7.910 9,295 -0.25(-3.04%)
Oct 15, 2002 8.158 8.158 8.158 8.158 516 +0.39(+4.96%)
Oct 14, 2002 7.620 7.773 7.620 7.773 32,533 +0.02(+0.22%)
Oct 11, 2002 7.620 7.755 7.620 7.755 20,139 +0.38(+5.17%)
Oct 10, 2002 7.165 7.420 7.165 7.374 47,509 +0.21(+2.95%)
Oct 09, 2002 7.194 7.194 7.153 7.163 19,107 -0.20(-2.73%)
Oct 08, 2002 7.273 7.399 7.273 7.364 26,853 +0.04(+0.56%)
Oct 07, 2002 7.459 7.459 7.324 7.324 722,971 -0.15(-2.00%)
Oct 04, 2002 7.504 7.504 7.473 7.473 103,281 -0.34(-4.36%)
Oct 03, 2002 7.748 7.814 7.726 7.814 18,590 -0.08(-1.05%)
Oct 02, 2002 8.073 8.073 7.854 7.897 18,074 -0.13(-1.59%)
Oct 01, 2002 7.804 8.025 7.765 8.025 30,984 -0.02(-0.19%)
Sep 30, 2002 7.833 8.040 7.821 8.040 21,172 -0.02(-0.24%)
Sep 27, 2002 8.172 8.224 7.988 8.060 51,640 +0.00(+0.02%)
Sep 26, 2002 8.191 8.191 8.058 8.058 25,303 -0.04(-0.50%)
Sep 25, 2002 7.988 8.106 7.872 8.098 18,074 +0.30(+3.90%)
Sep 24, 2002 7.850 7.939 7.775 7.794 8,778 -0.07(-0.84%)
Sep 23, 2002 7.939 7.957 7.847 7.860 10,328 -0.75(-8.75%)
Sep 20, 2002 7.943 8.613 7.943 8.613 3,098 +0.31(+3.71%)
Sep 19, 2002 8.259 8.305 8.240 8.305 19,623 -0.10(-1.15%)
Sep 18, 2002 8.385 8.472 8.249 8.402 20,139 -0.20(-2.27%)
Sep 17, 2002 8.637 8.637 8.594 8.598 15,492 -0.03(-0.36%)
Sep 16, 2002 8.733 8.733 8.629 8.629 23,754 -0.09(-1.09%)
Sep 13, 2002 8.656 8.751 8.648 8.724 40,796 +0.00(+0.02%)
Sep 12, 2002 8.722 8.722 8.722 8.722 15,492 -0.19(-2.11%)
Sep 11, 2002 8.995 8.995 8.881 8.910 4,131 +0.10(+1.12%)
Sep 10, 2002 8.859 8.910 8.764 8.811 35,632 +0.01(+0.09%)
Sep 09, 2002 8.714 8.803 8.551 8.803 24,787 +0.10(+1.11%)
Sep 06, 2002 8.619 8.790 8.619 8.706 52,673 +0.24(+2.86%)
Sep 05, 2002 8.586 8.596 8.455 8.464 65,067 -0.24(-2.76%)
Sep 04, 2002 8.547 8.673 8.422 8.704 45,960 +0.13(+1.49%)
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.