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: 6:30 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 (%)
Aug 30, 2002 8.846 8.935 8.813 8.813 34,599 -0.15(-1.64%)
Aug 29, 2002 8.685 8.960 8.685 8.960 59,386 +0.21(+2.34%)
Aug 28, 2002 8.956 8.956 8.755 8.755 3,614 -0.36(-3.97%)
Aug 27, 2002 9.312 9.312 9.026 9.117 44,927 -0.14(-1.51%)
Aug 26, 2002 9.198 9.334 9.113 9.256 43,378 +0.05(+0.50%)
Aug 23, 2002 9.411 9.411 9.208 9.210 41,829 -0.25(-2.62%)
Aug 22, 2002 9.334 9.458 9.334 9.458 19,623 +0.17(+1.86%)
Aug 21, 2002 9.281 9.285 9.279 9.285 24,271 +0.23(+2.54%)
Aug 20, 2002 9.125 9.125 9.045 9.055 29,951 +0.09(+1.02%)
Aug 16, 2002 8.784 9.053 8.784 8.964 7,229 +0.13(+1.51%)
Aug 15, 2002 8.821 8.830 8.821 8.830 4,647 +0.08(+0.88%)
Aug 14, 2002 8.482 8.753 8.482 8.753 57,321 +0.16(+1.89%)
Aug 13, 2002 8.840 8.840 8.590 8.590 25,303 -0.19(-2.18%)
Aug 12, 2002 8.590 8.807 8.580 8.782 49,575 +0.19(+2.25%)
Aug 07, 2002 8.675 8.675 8.416 8.588 38,730 +0.10(+1.14%)
Aug 06, 2002 8.319 8.495 8.319 8.491 20,139 +0.41(+5.13%)
Aug 05, 2002 8.220 8.263 8.075 8.077 46,993 -0.34(-4.03%)
Aug 02, 2002 8.714 8.714 8.375 8.416 30,984 -0.40(-4.50%)
Aug 01, 2002 8.917 8.917 8.774 8.813 9,295 -0.10(-1.09%)
Jul 31, 2002 9.014 9.014 8.900 8.910 44,927 -0.24(-2.62%)
Jul 30, 2002 8.975 9.150 8.859 9.150 38,214 +0.06(+0.64%)
Jul 29, 2002 8.830 9.092 8.830 9.092 81,592 +0.67(+7.93%)
Jul 26, 2002 8.588 8.588 8.371 8.424 264,400 -0.08(-0.89%)
Jul 25, 2002 8.795 8.795 8.410 8.499 67,133 -0.12(-1.37%)
Jul 24, 2002 8.027 8.617 8.027 8.617 29,435 +0.35(+4.22%)
Jul 23, 2002 8.739 8.739 8.269 8.269 99,666 -0.38(-4.43%)
Jul 22, 2002 8.801 8.944 8.532 8.652 47,509 -0.19(-2.19%)
Jul 19, 2002 8.956 9.014 8.846 8.846 5,680 -0.62(-6.53%)
Jul 17, 2002 9.614 9.688 9.347 9.463 90,371 +0.14(+1.52%)
Jul 12, 2002 9.570 9.570 9.322 9.322 8,778 -0.03(-0.33%)
Jul 11, 2002 9.188 9.353 9.063 9.353 55,255 +0.04(+0.44%)
Jul 10, 2002 9.585 9.585 9.266 9.312 17,041 -0.24(-2.47%)
Jul 09, 2002 9.837 9.837 9.549 9.549 48,025 -0.20(-2.07%)
Jul 08, 2002 9.934 9.934 9.750 9.750 31,500 -0.25(-2.52%)
Jul 05, 2002 9.719 10.00 9.719 10.00 24,271 +0.42(+4.36%)
Jul 04, 2002 9.585 9.622 9.340 9.584 26,853 +0.00(+0.00%)
Jul 03, 2002 9.585 9.622 9.340 9.584 26,853 -0.04(-0.46%)
Jul 02, 2002 9.808 9.808 9.591 9.628 5,164 -0.32(-3.19%)
Jul 01, 2002 10.37 10.37 9.946 9.946 24,271 -0.48(-4.57%)
Jun 28, 2002 10.38 10.51 10.38 10.42 20,139 +0.09(+0.92%)
Jun 27, 2002 10.23 10.33 10.05 10.33 39,247 +0.33(+3.27%)
Jun 26, 2002 9.828 10.05 9.740 10.000 55,772 -0.15(-1.49%)
Jun 25, 2002 10.32 10.32 10.14 10.15 18,074 -0.21(-2.02%)
Jun 21, 2002 10.41 10.41 10.34 10.36 6,713 -0.19(-1.82%)
Jun 20, 2002 10.54 10.55 10.53 10.55 10,844 -0.13(-1.25%)
Jun 19, 2002 10.77 10.98 10.69 10.69 35,632 -0.26(-2.34%)
Jun 18, 2002 11.09 11.09 10.94 10.94 29,951 -0.05(-0.42%)
Jun 17, 2002 10.68 10.99 10.68 10.99 19,107 +0.39(+3.73%)
Jun 14, 2002 10.45 10.59 10.18 10.59 39,763 -0.11(-1.03%)
Jun 12, 2002 10.69 10.73 10.54 10.70 35,115 -0.19(-1.74%)
Jun 11, 2002 11.13 11.13 10.85 10.89 17,557 -0.18(-1.63%)
Jun 10, 2002 11.10 11.10 11.07 11.07 1,032 +0.11(+1.01%)
Jun 07, 2002 10.78 10.96 10.78 10.96 16,525 -0.02(-0.18%)
Jun 06, 2002 11.06 11.06 10.90 10.98 38,730 -0.28(-2.46%)
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.