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 )

87.18 +0.91 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 28, 2003 8.373 8.373 8.319 8.321 3,098 +0.07(+0.87%)
Feb 27, 2003 8.257 8.257 8.249 8.249 3,098 +0.02(+0.28%)
Feb 26, 2003 8.226 8.226 8.226 8.226 1,032 +0.04(+0.52%)
Feb 25, 2003 8.180 8.183 8.180 8.183 1,549 -0.13(-1.56%)
Feb 24, 2003 8.346 8.346 8.313 8.313 1,549 -0.10(-1.24%)
Feb 21, 2003 8.240 8.418 8.240 8.418 8,262 +0.11(+1.33%)
Feb 20, 2003 8.267 8.309 8.267 8.307 2,582 -0.03(-0.39%)
Feb 19, 2003 8.396 8.396 8.340 8.340 5,164 -0.01(-0.09%)
Feb 18, 2003 8.331 8.426 8.331 8.348 9,811 +0.10(+1.27%)
Feb 14, 2003 8.081 8.243 8.081 8.243 3,614 +0.21(+2.55%)
Feb 13, 2003 8.011 8.038 8.011 8.038 10,844 -0.15(-1.87%)
Feb 12, 2003 8.273 8.273 8.191 8.191 3,098 -0.15(-1.81%)
Feb 11, 2003 8.307 8.342 8.307 8.342 1,549 +0.17(+2.13%)
Feb 10, 2003 8.168 8.168 8.168 8.168 5,680 -0.01(-0.14%)
Feb 07, 2003 8.286 8.286 8.180 8.180 76,428 -0.17(-2.06%)
Feb 06, 2003 8.352 8.352 8.352 8.352 516 -0.06(-0.67%)
Feb 05, 2003 8.414 8.420 8.408 8.408 9,811 +0.06(+0.72%)
Feb 04, 2003 8.313 8.348 8.307 8.348 5,164 -0.09(-1.01%)
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%)
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.