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 )

73.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 26, 2010 10.05 10.12 10.05 10.11 48,090 +0.02(+0.25%)
Feb 25, 2010 9.917 10.08 9.909 10.08 61,535 +0.01(+0.09%)
Feb 24, 2010 10.01 10.09 10.01 10.07 31,000 +0.07(+0.67%)
Feb 23, 2010 10.10 10.10 9.961 10.00 38,599 -0.11(-1.08%)
Feb 22, 2010 10.13 10.15 10.10 10.11 45,123 -0.03(-0.31%)
Feb 19, 2010 10.10 10.17 10.08 10.14 45,912 +0.02(+0.16%)
Feb 18, 2010 10.09 10.13 10.07 10.13 132,161 +0.10(+0.97%)
Feb 17, 2010 10.05 10.05 10.02 10.03 118,420 +0.05(+0.45%)
Feb 16, 2010 9.909 9.993 9.909 9.986 86,674 +0.14(+1.47%)
Feb 12, 2010 9.723 9.841 9.841 9.841 96,316 -0.02(-0.17%)
Feb 11, 2010 9.702 9.858 9.702 9.857 103,576 +0.16(+1.62%)
Feb 10, 2010 9.711 9.750 9.142 9.700 247,280 -0.04(-0.43%)
Feb 09, 2010 9.727 9.793 9.649 9.743 135,040 +0.12(+1.25%)
Feb 08, 2010 9.655 9.714 9.622 9.622 17,545 -0.03(-0.30%)
Feb 05, 2010 9.620 9.651 9.455 9.651 118,865 +0.04(+0.45%)
Feb 04, 2010 9.845 9.845 9.607 9.607 50,805 -0.34(-3.44%)
Feb 03, 2010 9.915 9.953 9.903 9.950 6,988 -0.01(-0.13%)
Feb 02, 2010 9.870 9.975 9.853 9.963 277,758 +0.12(+1.20%)
Feb 01, 2010 9.748 9.845 9.748 9.845 41,522 +0.10(+1.03%)
Jan 29, 2010 9.878 9.907 9.684 9.744 173,654 -0.09(-0.92%)
Jan 28, 2010 10.00 10.00 9.798 9.835 90,048 -0.16(-1.59%)
Jan 27, 2010 9.940 9.998 9.874 9.994 71,486 +0.05(+0.48%)
Jan 26, 2010 9.950 10.04 9.907 9.946 42,204 -0.03(-0.31%)
Jan 25, 2010 10.01 10.02 9.966 9.977 125,283 +0.06(+0.64%)
Jan 22, 2010 10.15 10.16 9.913 9.913 64,425 -0.31(-2.99%)
Jan 21, 2010 10.39 10.40 10.18 10.22 49,276 -0.12(-1.14%)
Jan 20, 2010 10.37 10.37 10.26 10.34 45,302 -0.11(-1.09%)
Jan 19, 2010 10.32 10.45 10.32 10.45 138,162 +0.13(+1.24%)
Jan 15, 2010 10.43 10.32 10.32 10.32 28,072 -0.12(-1.10%)
Jan 14, 2010 10.40 10.44 10.40 10.44 60,804 +0.01(+0.10%)
Jan 13, 2010 10.35 10.43 10.29 10.43 70,857 +0.12(+1.18%)
Jan 12, 2010 10.36 10.37 10.10 10.31 223,603 -0.13(-1.27%)
Jan 11, 2010 10.49 10.49 10.40 10.44 139,203 -0.01(-0.14%)
Jan 08, 2010 10.35 10.45 10.34 10.45 28,149 +0.07(+0.68%)
Jan 07, 2010 10.36 10.39 10.31 10.38 58,438 +0.01(+0.08%)
Jan 06, 2010 10.39 10.39 10.36 10.37 41,299 +0.01(+0.06%)
Jan 05, 2010 10.34 10.37 10.34 10.37 47,262 +0.03(+0.26%)
Jan 04, 2010 10.24 10.35 10.24 10.34 60,325 +0.16(+1.60%)
Dec 31, 2009 10.28 10.18 10.18 10.18 48,884 -0.10(-1.00%)
Dec 30, 2009 10.26 10.29 10.25 10.28 30,124 +0.01(+0.08%)
Dec 29, 2009 10.31 10.31 10.27 10.27 57,441 -0.03(-0.26%)
Dec 28, 2009 10.31 10.31 10.26 10.30 50,476 +0.03(+0.28%)
Dec 24, 2009 10.27 10.27 10.27 10.27 2,904 +0.04(+0.36%)
Dec 23, 2009 10.21 10.24 10.17 10.23 37,287 +0.07(+0.65%)
Dec 22, 2009 10.15 10.18 10.13 10.17 59,033 +0.05(+0.49%)
Dec 21, 2009 10.12 10.12 10.10 10.12 39,291 +0.12(+1.20%)
Dec 18, 2009 9.959 9.998 9.959 9.998 35,443 +0.04(+0.44%)
Dec 17, 2009 9.994 9.994 9.934 9.955 49,614 -0.10(-1.01%)
Dec 16, 2009 10.09 10.12 10.04 10.06 49,334 +0.02(+0.17%)
Dec 15, 2009 10.03 10.08 10.01 10.04 95,057 -0.02(-0.21%)
Dec 14, 2009 10.02 10.06 10.01 10.06 16,325 +0.12(+1.20%)
Dec 11, 2009 9.973 9.983 9.890 9.941 64,647 +0.02(+0.24%)
Dec 10, 2009 9.909 9.942 9.909 9.917 49,058 +0.07(+0.69%)
Dec 09, 2009 9.775 9.851 9.752 9.849 95,580 +0.05(+0.49%)
Dec 08, 2009 9.783 9.847 9.783 9.801 41,299 -0.09(-0.91%)
Dec 07, 2009 9.893 9.951 9.870 9.892 27,234 -0.02(-0.15%)
Dec 04, 2009 10.01 10.05 9.837 9.907 24,955 +0.04(+0.38%)
Dec 03, 2009 9.971 9.976 9.849 9.870 62,523 -0.08(-0.79%)
Dec 02, 2009 9.950 9.963 9.925 9.948 57,779 +0.01(+0.10%)
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.