Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

73.89 +0.48 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Dec 30, 2005 10.19 10.25 10.19 10.21 41,624 -0.05(-0.52%)
Dec 29, 2005 10.33 10.33 10.26 10.26 56,628 -0.05(-0.52%)
Dec 28, 2005 10.32 10.33 10.29 10.32 29,040 +0.05(+0.46%)
Dec 27, 2005 10.40 10.41 10.27 10.27 50,820 -0.11(-1.01%)
Dec 23, 2005 10.38 10.39 10.37 10.38 16,456 +0.01(+0.08%)
Dec 22, 2005 10.36 10.38 10.34 10.37 79,376 +0.02(+0.22%)
Dec 21, 2005 10.32 10.38 10.31 10.35 45,012 +0.04(+0.36%)
Dec 20, 2005 10.26 10.34 10.26 10.31 49,852 +0.02(+0.16%)
Dec 19, 2005 10.36 10.38 10.27 10.29 30,492 -0.11(-1.01%)
Dec 16, 2005 10.41 10.45 10.40 10.40 72,116 -0.05(-0.43%)
Dec 15, 2005 10.38 10.44 10.38 10.44 20,328 +0.00(+0.02%)
Dec 14, 2005 10.43 10.47 10.41 10.44 20,328 +0.02(+0.24%)
Dec 13, 2005 10.39 10.44 10.38 10.42 32,912 +0.04(+0.34%)
Dec 12, 2005 10.39 10.42 10.37 10.38 55,660 +0.01(+0.12%)
Dec 09, 2005 10.38 10.40 10.32 10.37 22,748 +0.03(+0.28%)
Dec 08, 2005 10.36 10.40 10.31 10.34 24,200 +0.00(+0.04%)
Dec 07, 2005 10.37 10.38 10.31 10.33 64,856 -0.03(-0.32%)
Dec 06, 2005 10.42 10.45 10.37 10.37 63,404 +0.00(+0.04%)
Dec 05, 2005 10.39 10.39 10.34 10.36 85,668 -0.03(-0.30%)
Dec 02, 2005 10.38 10.41 10.36 10.39 84,216 +0.02(+0.18%)
Dec 01, 2005 10.29 10.38 10.29 10.38 46,464 +0.14(+1.41%)
Nov 30, 2005 10.31 10.31 10.23 10.23 125,356 -0.03(-0.30%)
Nov 29, 2005 10.34 10.35 10.26 10.26 197,472 +0.00(+0.02%)
Nov 28, 2005 10.42 10.42 10.26 10.26 389,620 -0.12(-1.19%)
Nov 25, 2005 10.41 10.56 10.36 10.38 175,692 +0.02(+0.18%)
Nov 23, 2005 10.35 10.41 10.33 10.37 425,436 +0.02(+0.18%)
Nov 22, 2005 10.34 10.36 10.28 10.35 2,295,129 +0.06(+0.54%)
Nov 21, 2005 10.19 10.29 10.19 10.29 30,008 +0.05(+0.50%)
Nov 18, 2005 10.26 10.26 10.19 10.24 93,412 +0.04(+0.36%)
Nov 17, 2005 10.12 10.20 10.12 10.20 9,196 +0.11(+1.06%)
Nov 16, 2005 10.08 10.12 10.05 10.10 30,492 +0.03(+0.27%)
Nov 15, 2005 10.10 10.12 10.06 10.07 31,460 -0.01(-0.06%)
Nov 14, 2005 10.10 10.10 10.06 10.07 1,073,512 +0.00(+0.04%)
Nov 11, 2005 10.07 10.08 9.855 10.07 31,460 +0.02(+0.16%)
Nov 10, 2005 9.967 10.05 9.926 10.05 50,820 +0.09(+0.87%)
Nov 09, 2005 10.17 10.17 9.950 9.967 673,244 -0.01(-0.06%)
Nov 08, 2005 9.948 9.998 9.948 9.973 90,992 -0.01(-0.12%)
Nov 07, 2005 9.969 10.01 9.950 9.986 21,780 +0.02(+0.25%)
Nov 04, 2005 10.03 10.03 9.934 9.961 66,308 -0.01(-0.14%)
Nov 03, 2005 10.02 10.02 9.975 9.975 29,524 +0.05(+0.52%)
Nov 02, 2005 9.824 9.923 9.824 9.923 24,200 +0.13(+1.35%)
Nov 01, 2005 9.826 9.835 9.789 9.791 43,560 -0.11(-1.09%)
Oct 31, 2005 9.814 9.938 9.752 9.899 60,500 +0.17(+1.72%)
Oct 28, 2005 9.663 9.748 9.626 9.731 148,588 +0.11(+1.18%)
Oct 27, 2005 9.690 9.690 9.607 9.618 18,876 -0.11(-1.08%)
Oct 26, 2005 9.762 9.808 9.719 9.723 18,392 -0.05(-0.53%)
Oct 25, 2005 9.793 9.793 9.729 9.775 17,424 -0.02(-0.21%)
Oct 24, 2005 9.690 9.795 9.690 9.795 84,700 +0.11(+1.09%)
Oct 21, 2005 9.707 9.715 9.661 9.690 27,588 +0.03(+0.34%)
Oct 20, 2005 9.752 9.771 9.630 9.657 1,059,476 -0.08(-0.79%)
Oct 19, 2005 9.566 9.733 9.566 9.733 31,460 +0.13(+1.33%)
Oct 18, 2005 9.649 9.649 9.597 9.605 38,236 -0.03(-0.34%)
Oct 17, 2005 9.649 9.649 9.483 9.638 3,265,066 +0.01(+0.11%)
Oct 14, 2005 9.607 9.630 9.552 9.628 24,200 +0.09(+0.91%)
Oct 13, 2005 9.523 9.566 9.473 9.541 222,640 +0.01(+0.13%)
Oct 12, 2005 9.492 9.529 9.488 9.529 33,396 -0.03(-0.35%)
Oct 11, 2005 9.618 9.618 9.556 9.562 33,396 -0.03(-0.34%)
Oct 10, 2005 9.597 9.640 9.581 9.595 49,852 -0.02(-0.19%)
Oct 07, 2005 9.690 9.690 9.601 9.614 67,276 -0.00(-0.04%)
Oct 06, 2005 9.655 9.702 9.570 9.618 34,848 -0.04(-0.41%)
Oct 05, 2005 9.715 9.729 9.657 9.657 91,476 -0.14(-1.39%)
Oct 04, 2005 9.886 9.899 9.783 9.793 146,652 -0.06(-0.59%)
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.