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 )

86.27 -1.01 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Mar 31, 2009 10.12 10.28 10.11 10.13 34,589 +0.12(+1.23%)
Mar 30, 2009 9.970 10.03 9.916 10.01 11,350 -0.66(-6.20%)
Mar 26, 2009 10.43 10.67 10.40 10.67 15,791 +0.62(+6.17%)
Mar 25, 2009 10.15 10.35 9.868 10.05 17,604 -0.01(-0.10%)
Mar 24, 2009 9.924 10.20 9.924 10.06 11,784 -0.03(-0.27%)
Mar 23, 2009 9.816 10.09 9.816 10.09 5,949 +0.49(+5.09%)
Mar 20, 2009 9.946 9.946 9.545 9.597 36,577 -0.34(-3.43%)
Mar 19, 2009 10.14 10.14 9.805 9.938 9,434 -0.04(-0.37%)
Mar 18, 2009 9.634 10.03 9.634 9.975 49,621 +0.36(+3.71%)
Mar 17, 2009 9.374 9.618 9.370 9.618 7,797 +0.30(+3.21%)
Mar 16, 2009 9.589 9.644 9.318 9.318 26,553 -0.21(-2.23%)
Mar 13, 2009 9.494 9.568 9.376 9.531 0 +0.11(+1.13%)
Mar 12, 2009 8.813 9.438 8.813 9.425 46,595 +0.40(+4.44%)
Mar 11, 2009 8.919 9.109 8.873 9.024 87,877 +0.17(+1.97%)
Mar 10, 2009 8.530 8.857 8.530 8.850 25,515 +0.51(+6.16%)
Mar 09, 2009 8.307 8.580 8.307 8.336 20,806 -0.01(-0.12%)
Mar 06, 2009 8.530 8.637 8.313 8.346 0 -0.20(-2.29%)
Mar 05, 2009 8.697 8.824 8.538 8.542 54,475 -0.39(-4.32%)
Mar 04, 2009 8.837 9.057 8.784 8.927 91,068 +0.18(+2.04%)
Mar 02, 2009 8.911 9.136 8.749 8.749 55,173 -0.57(-6.09%)
Feb 27, 2009 9.260 9.479 9.200 9.316 0 -0.08(-0.80%)
Feb 26, 2009 9.605 9.667 9.380 9.392 57,961 -0.20(-2.12%)
Feb 25, 2009 9.746 9.752 9.504 9.595 111,936 -0.19(-1.96%)
Feb 24, 2009 9.566 9.841 9.504 9.787 178,775 +0.39(+4.12%)
Feb 23, 2009 9.820 9.874 9.400 9.400 74,290 -0.37(-3.79%)
Feb 20, 2009 9.802 9.866 9.609 9.769 295,307 -0.13(-1.35%)
Feb 19, 2009 10.13 10.19 9.880 9.903 69,059 -0.14(-1.37%)
Feb 18, 2009 10.03 10.18 10.02 10.04 56,913 -0.15(-1.48%)
Feb 17, 2009 10.33 10.33 10.17 10.19 55,276 -0.44(-4.15%)
Feb 13, 2009 10.63 10.77 10.62 10.63 39,277 +0.24(+2.33%)
Feb 12, 2009 10.34 10.51 10.34 10.39 6,646 -0.17(-1.65%)
Feb 11, 2009 10.61 10.66 10.44 10.57 106,457 +0.03(+0.24%)
Feb 10, 2009 10.69 10.83 10.53 10.54 108,233 -0.44(-3.99%)
Feb 09, 2009 10.87 11.04 10.87 10.98 115,566 -0.05(-0.44%)
Feb 06, 2009 10.86 11.07 10.83 11.03 135,252 +0.35(+3.26%)
Feb 05, 2009 10.43 10.78 10.39 10.68 101,055 +0.20(+1.87%)
Feb 04, 2009 10.59 10.74 10.44 10.48 149,820 -0.04(-0.37%)
Feb 03, 2009 10.48 10.58 10.37 10.52 163,747 +0.09(+0.91%)
Feb 02, 2009 10.16 10.48 10.16 10.43 200,015 +0.09(+0.86%)
Jan 30, 2009 10.60 10.60 10.31 10.34 0 -0.21(-1.97%)
Jan 29, 2009 10.70 10.70 10.54 10.54 41,209 -0.39(-3.58%)
Jan 28, 2009 10.76 11.01 10.75 10.94 98,979 +0.38(+3.56%)
Jan 27, 2009 10.62 10.62 10.46 10.56 211,691 +0.09(+0.91%)
Jan 26, 2009 10.37 10.65 10.33 10.46 273,479 +0.14(+1.33%)
Jan 23, 2009 10.06 10.46 10.04 10.33 209,186 +0.06(+0.58%)
Jan 22, 2009 10.26 10.45 10.08 10.27 107,929 -0.25(-2.34%)
Jan 21, 2009 10.20 10.51 10.01 10.51 109,860 +0.48(+4.77%)
Jan 20, 2009 10.58 10.61 10.03 10.03 153,683 -0.65(-6.07%)
Jan 16, 2009 10.73 10.73 10.38 10.68 99,976 +0.14(+1.30%)
Jan 15, 2009 10.36 10.65 10.07 10.55 59,030 +0.16(+1.53%)
Jan 14, 2009 10.62 10.62 10.34 10.39 88,171 -0.43(-4.01%)
Jan 13, 2009 10.79 10.88 10.69 10.82 101,856 +0.07(+0.68%)
Jan 12, 2009 10.86 10.86 10.66 10.75 13,813 -0.27(-2.41%)
Jan 09, 2009 11.46 11.46 11.01 11.01 54,047 -0.41(-3.58%)
Jan 08, 2009 11.32 11.43 11.21 11.42 31,934 +0.08(+0.73%)
Jan 07, 2009 11.52 11.52 11.23 11.34 22,907 -0.35(-2.97%)
Jan 06, 2009 11.57 11.82 11.57 11.68 61,065 +0.25(+2.18%)
Jan 05, 2009 11.43 11.46 11.25 11.43 14,464 +0.04(+0.39%)
Jan 02, 2009 11.18 11.48 11.10 11.39 0 +0.28(+2.51%)
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.