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 (%)
Jun 30, 2003 10.51 10.51 10.34 10.34 41,312 -0.10(-0.96%)
Jun 27, 2003 10.45 10.53 10.44 10.44 10,328 +0.04(+0.41%)
Jun 26, 2003 10.32 10.43 10.29 10.39 35,632 +0.13(+1.28%)
Jun 25, 2003 10.28 10.37 10.26 10.26 35,115 +0.07(+0.68%)
Jun 24, 2003 10.14 10.23 10.12 10.19 17,041 -0.01(-0.13%)
Jun 23, 2003 10.33 10.33 10.16 10.21 63,001 -0.19(-1.81%)
Jun 20, 2003 10.43 10.47 10.39 10.39 131,167 -0.06(-0.57%)
Jun 19, 2003 10.70 10.70 10.44 10.45 38,214 -0.19(-1.75%)
Jun 18, 2003 10.60 10.70 10.59 10.64 29,435 -0.04(-0.36%)
Jun 17, 2003 10.71 10.72 10.58 10.68 73,846 +0.03(+0.24%)
Jun 16, 2003 10.46 10.65 10.46 10.65 21,172 +0.20(+1.87%)
Jun 13, 2003 10.62 10.62 10.43 10.46 24,271 -0.07(-0.63%)
Jun 12, 2003 10.65 10.65 10.52 10.52 55,772 -0.06(-0.53%)
Jun 11, 2003 10.44 10.58 10.44 10.58 37,697 +0.17(+1.60%)
Jun 10, 2003 10.36 10.41 10.29 10.41 36,664 +0.12(+1.19%)
Jun 09, 2003 10.44 10.46 10.26 10.29 62,485 -0.25(-2.41%)
Jun 06, 2003 10.82 10.90 10.55 10.55 102,765 -0.05(-0.49%)
Jun 05, 2003 10.37 10.63 10.36 10.60 27,369 +0.14(+1.37%)
Jun 04, 2003 10.26 10.45 10.26 10.45 59,903 +0.24(+2.37%)
Jun 03, 2003 10.20 10.23 10.20 10.21 22,721 -0.04(-0.43%)
Jun 02, 2003 10.34 10.40 10.26 10.26 82,108 +0.08(+0.82%)
May 30, 2003 10.13 10.17 10.13 10.17 21,689 +0.22(+2.26%)
May 29, 2003 10.03 10.09 9.950 9.950 124,970 -0.04(-0.37%)
May 28, 2003 10.000 10.000 9.946 9.986 53,190 +0.08(+0.78%)
May 27, 2003 9.682 9.909 9.682 9.909 16,525 +0.22(+2.26%)
May 23, 2003 9.547 9.690 9.547 9.690 6,196 +0.12(+1.21%)
May 22, 2003 9.508 9.585 9.508 9.574 4,647 +0.10(+1.10%)
May 21, 2003 9.469 9.469 9.469 9.469 26,853 +0.06(+0.62%)
May 20, 2003 9.469 9.487 9.378 9.411 20,139 -0.08(-0.80%)
May 19, 2003 9.669 9.669 9.475 9.487 24,787 -0.23(-2.33%)
May 16, 2003 9.704 9.727 9.675 9.713 15,492 -0.00(-0.04%)
May 15, 2003 9.758 9.758 9.673 9.717 21,172 +0.07(+0.74%)
May 14, 2003 9.740 9.740 9.634 9.645 14,975 -0.06(-0.60%)
May 13, 2003 9.694 9.704 9.659 9.704 16,008 +0.01(+0.10%)
May 12, 2003 9.556 9.694 9.556 9.694 19,623 +0.20(+2.08%)
May 09, 2003 9.475 9.535 9.434 9.496 11,360 +0.07(+0.78%)
May 08, 2003 9.343 9.438 9.343 9.423 19,623 -0.10(-1.04%)
May 07, 2003 9.512 9.580 9.512 9.522 11,360 -0.03(-0.36%)
May 06, 2003 9.553 9.601 9.547 9.556 7,746 +0.07(+0.69%)
May 05, 2003 9.527 9.558 9.471 9.491 14,459 +0.02(+0.22%)
May 02, 2003 9.283 9.469 9.283 9.469 16,525 +0.22(+2.34%)
May 01, 2003 9.066 9.264 9.066 9.252 10,328 +0.03(+0.38%)
Apr 30, 2003 9.121 9.227 9.121 9.218 55,255 +0.02(+0.21%)
Apr 29, 2003 9.163 9.198 9.121 9.198 13,943 +0.10(+1.13%)
Apr 28, 2003 8.983 9.105 8.983 9.096 20,656 +0.17(+1.91%)
Apr 25, 2003 8.921 8.925 8.919 8.925 13,426 -0.11(-1.22%)
Apr 24, 2003 9.043 9.101 9.026 9.035 37,697 -0.10(-1.12%)
Apr 23, 2003 9.109 9.142 9.109 9.138 6,713 +0.12(+1.31%)
Apr 22, 2003 8.898 9.020 8.859 9.020 13,426 +0.21(+2.33%)
Apr 21, 2003 8.826 8.826 8.807 8.815 2,065 +0.11(+1.25%)
Apr 17, 2003 8.706 8.706 8.706 8.706 1,549 +0.04(+0.47%)
Apr 16, 2003 8.714 8.714 8.666 8.666 4,647 -0.01(-0.16%)
Apr 15, 2003 8.606 8.693 8.588 8.679 6,196 +0.07(+0.81%)
Apr 14, 2003 8.503 8.609 8.503 8.609 13,943 +0.11(+1.34%)
Apr 11, 2003 8.501 8.501 8.495 8.495 14,459 -0.02(-0.27%)
Apr 10, 2003 8.472 8.518 8.472 8.518 1,549 -0.07(-0.81%)
Apr 09, 2003 8.555 8.617 8.555 8.588 1,549 +0.02(+0.25%)
Apr 08, 2003 8.540 8.619 8.540 8.567 7,229 -0.09(-1.10%)
Apr 07, 2003 8.795 8.830 8.662 8.662 3,614 +0.04(+0.45%)
Apr 04, 2003 8.710 8.712 8.623 8.623 18,590 -0.07(-0.76%)
Apr 03, 2003 8.730 8.739 8.652 8.689 54,222 +0.00(+0.02%)
Apr 02, 2003 8.617 8.735 8.617 8.687 9,811 +0.23(+2.70%)
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.