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 )

73.41 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 27, 2004 9.911 9.921 9.868 9.874 35,332 -0.01(-0.10%)
Feb 26, 2004 9.839 9.926 9.839 9.884 39,204 +0.00(+0.04%)
Feb 25, 2004 9.864 9.884 9.849 9.880 18,392 +0.08(+0.84%)
Feb 24, 2004 9.793 9.882 9.793 9.798 13,552 -0.02(-0.19%)
Feb 23, 2004 9.921 9.921 9.775 9.816 40,172 -0.08(-0.77%)
Feb 20, 2004 9.948 9.948 9.864 9.893 26,136 -0.05(-0.46%)
Feb 19, 2004 10.06 10.06 9.938 9.938 56,628 -0.04(-0.43%)
Feb 18, 2004 9.994 10.02 9.957 9.981 15,972 -0.01(-0.12%)
Feb 17, 2004 10.000 10.03 9.994 9.994 19,360 +0.07(+0.71%)
Feb 13, 2004 10.02 10.02 9.886 9.924 42,108 -0.06(-0.56%)
Feb 12, 2004 10.02 10.02 9.973 9.979 18,392 -0.03(-0.33%)
Feb 11, 2004 9.983 10.04 9.911 10.01 23,232 +0.06(+0.64%)
Feb 10, 2004 9.913 9.979 9.913 9.948 55,176 +0.04(+0.40%)
Feb 09, 2004 9.932 9.948 9.909 9.909 90,992 -0.01(-0.12%)
Feb 06, 2004 9.890 9.921 9.855 9.921 37,268 +0.13(+1.37%)
Feb 05, 2004 9.802 9.816 9.740 9.787 39,688 -0.01(-0.11%)
Feb 04, 2004 9.812 9.855 9.798 9.798 16,456 -0.08(-0.82%)
Feb 03, 2004 9.793 9.878 9.793 9.878 29,040 -0.00(-0.04%)
Feb 02, 2004 9.855 9.919 9.793 9.882 20,812 +0.06(+0.57%)
Jan 30, 2004 9.820 9.835 9.787 9.826 30,492 -0.00(-0.04%)
Jan 29, 2004 9.777 9.831 9.731 9.831 45,980 +0.08(+0.87%)
Jan 28, 2004 9.946 9.955 9.746 9.746 55,176 -0.19(-1.93%)
Jan 27, 2004 10.000 10.05 9.934 9.938 55,660 -0.08(-0.84%)
Jan 26, 2004 9.938 10.05 9.932 10.02 63,404 +0.12(+1.19%)
Jan 23, 2004 9.971 9.986 9.897 9.905 52,756 -0.00(-0.04%)
Jan 22, 2004 10.01 10.01 9.909 9.909 276,848 -0.03(-0.27%)
Jan 21, 2004 9.870 9.946 9.826 9.936 85,184 +0.06(+0.61%)
Jan 20, 2004 9.880 9.926 9.870 9.876 1,077,868 +0.01(+0.08%)
Jan 16, 2004 9.878 9.893 9.849 9.868 108,416 +0.01(+0.15%)
Jan 15, 2004 9.818 9.886 9.777 9.853 19,844 +0.04(+0.40%)
Jan 14, 2004 9.802 9.822 9.783 9.814 46,948 +0.06(+0.66%)
Jan 13, 2004 9.824 9.824 9.729 9.750 12,584 -0.08(-0.86%)
Jan 12, 2004 9.824 9.835 9.760 9.835 40,172 +0.07(+0.68%)
Jan 09, 2004 9.748 9.847 9.748 9.769 32,428 -0.07(-0.69%)
Jan 08, 2004 9.839 9.843 9.802 9.837 55,176 +0.07(+0.70%)
Jan 07, 2004 9.709 9.798 9.709 9.769 35,332 -0.00(-0.02%)
Jan 06, 2004 9.729 9.771 9.702 9.771 31,460 +0.04(+0.36%)
Jan 05, 2004 9.690 9.736 9.674 9.736 21,296 +0.15(+1.55%)
Jan 02, 2004 9.727 9.731 9.576 9.587 63,888 -0.05(-0.54%)
Dec 31, 2003 9.661 9.669 9.601 9.638 65,824 +0.01(+0.15%)
Dec 30, 2003 9.628 9.628 9.599 9.624 46,948 +0.02(+0.24%)
Dec 29, 2003 9.562 9.601 9.562 9.601 33,880 +0.07(+0.74%)
Dec 26, 2003 9.525 9.539 9.525 9.531 8,712 +0.07(+0.70%)
Dec 24, 2003 9.504 9.504 9.465 9.465 7,260 -0.06(-0.59%)
Dec 23, 2003 9.494 9.525 9.452 9.521 34,848 +0.06(+0.68%)
Dec 22, 2003 9.444 9.457 9.444 9.457 7,260 -0.02(-0.26%)
Dec 19, 2003 9.483 9.483 9.448 9.481 36,300 +0.02(+0.22%)
Dec 18, 2003 9.428 9.463 9.428 9.461 4,356 +0.08(+0.90%)
Dec 17, 2003 9.386 9.390 9.357 9.376 20,812 -0.02(-0.18%)
Dec 16, 2003 9.393 9.393 9.393 9.393 0 +0.00(+0.00%)
Dec 15, 2003 9.409 9.477 9.393 9.393 39,688 -0.02(-0.18%)
Dec 12, 2003 9.374 9.409 9.374 9.409 6,776 +0.04(+0.46%)
Dec 11, 2003 9.345 9.386 9.304 9.366 14,036 +0.11(+1.14%)
Dec 10, 2003 9.236 9.275 9.215 9.260 29,040 -0.03(-0.36%)
Dec 09, 2003 9.345 9.345 9.293 9.293 29,524 -0.04(-0.46%)
Dec 08, 2003 9.308 9.337 9.308 9.337 8,712 -0.00(-0.02%)
Dec 05, 2003 9.339 9.339 9.339 9.339 10,648 +0.00(+0.00%)
Dec 04, 2003 9.339 9.339 9.339 9.339 8,228 -0.08(-0.81%)
Dec 03, 2003 9.386 9.455 9.386 9.415 33,396 +0.04(+0.37%)
Dec 02, 2003 9.419 9.419 9.395 9.380 13,068 +0.00(+0.04%)
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.