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 )

71.52 +1.35 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 9.525 9.525 9.461 9.467 18,392 -0.07(-0.78%)
Mar 30, 2005 9.465 9.541 9.461 9.541 14,036 +0.12(+1.25%)
Mar 29, 2005 9.465 9.514 9.424 9.424 49,368 -0.07(-0.78%)
Mar 28, 2005 9.473 9.506 9.471 9.498 28,556 +0.04(+0.44%)
Mar 24, 2005 9.471 9.508 9.457 9.457 34,364 +0.00(+0.04%)
Mar 23, 2005 9.403 9.459 9.403 9.452 65,340 +0.02(+0.24%)
Mar 22, 2005 9.514 9.525 9.430 9.430 53,240 -0.07(-0.70%)
Mar 21, 2005 9.519 9.521 9.459 9.496 33,880 +0.04(+0.39%)
Mar 18, 2005 9.525 9.651 9.405 9.459 22,748 -0.13(-1.35%)
Mar 17, 2005 9.599 9.599 9.576 9.589 11,616 +0.01(+0.06%)
Mar 16, 2005 9.618 9.622 9.550 9.583 70,180 -0.07(-0.77%)
Mar 15, 2005 9.731 9.740 9.647 9.657 18,392 -0.04(-0.40%)
Mar 14, 2005 9.705 9.705 9.659 9.696 9,680 +0.01(+0.11%)
Mar 11, 2005 9.764 9.764 9.682 9.686 36,300 -0.07(-0.76%)
Mar 10, 2005 9.777 9.787 9.719 9.760 11,132 +0.00(+0.00%)
Mar 09, 2005 9.762 9.816 9.758 9.760 37,752 -0.05(-0.53%)
Mar 08, 2005 9.853 9.866 9.812 9.812 294,272 -0.04(-0.36%)
Mar 07, 2005 9.843 9.903 9.810 9.847 1,293,732 +0.03(+0.34%)
Mar 04, 2005 9.793 9.835 9.791 9.814 24,200 +0.05(+0.55%)
Mar 03, 2005 9.785 9.785 9.733 9.760 27,104 -0.02(-0.17%)
Mar 02, 2005 9.742 9.812 9.727 9.777 38,236 +0.00(+0.04%)
Mar 01, 2005 9.767 9.773 9.738 9.773 21,296 +0.07(+0.72%)
Feb 28, 2005 9.738 9.754 9.665 9.702 41,624 -0.07(-0.72%)
Feb 25, 2005 9.731 9.781 9.731 9.773 90,508 +0.07(+0.70%)
Feb 24, 2005 9.653 9.719 9.616 9.705 176,660 +0.04(+0.36%)
Feb 23, 2005 9.638 9.678 9.618 9.669 58,564 +0.03(+0.34%)
Feb 22, 2005 9.700 9.756 9.636 9.636 42,108 -0.13(-1.33%)
Feb 18, 2005 9.783 9.783 9.746 9.767 12,100 -0.02(-0.21%)
Feb 17, 2005 9.849 9.853 9.787 9.787 25,168 -0.08(-0.78%)
Feb 16, 2005 9.866 9.872 9.826 9.864 34,364 -0.01(-0.13%)
Feb 15, 2005 9.802 9.897 9.802 9.876 33,396 +0.04(+0.40%)
Feb 14, 2005 9.860 9.860 9.818 9.837 59,532 -0.03(-0.33%)
Feb 11, 2005 9.746 9.878 9.746 9.870 64,372 +0.09(+0.91%)
Feb 10, 2005 9.773 9.911 9.715 9.781 635,492 +0.05(+0.55%)
Feb 09, 2005 9.783 9.798 9.727 9.727 230,384 -0.09(-0.91%)
Feb 08, 2005 9.777 9.839 9.777 9.816 79,376 -0.01(-0.11%)
Feb 07, 2005 9.845 9.845 9.808 9.826 96,316 +0.00(+0.00%)
Feb 04, 2005 9.742 9.839 9.742 9.826 44,044 +0.08(+0.83%)
Feb 03, 2005 9.754 9.754 9.717 9.746 32,912 -0.05(-0.46%)
Feb 02, 2005 9.785 9.791 9.767 9.791 14,036 +0.04(+0.38%)
Feb 01, 2005 9.723 9.785 9.717 9.754 26,620 +0.05(+0.51%)
Jan 31, 2005 9.713 9.723 9.698 9.705 44,044 +0.06(+0.64%)
Jan 28, 2005 9.659 9.659 9.601 9.643 27,104 -0.04(-0.36%)
Jan 27, 2005 9.690 9.690 9.636 9.678 22,748 -0.02(-0.19%)
Jan 26, 2005 9.682 9.696 9.659 9.696 32,912 +0.07(+0.71%)
Jan 25, 2005 9.655 9.678 9.620 9.628 35,816 +0.03(+0.30%)
Jan 24, 2005 9.645 9.645 9.587 9.599 26,620 -0.01(-0.15%)
Jan 21, 2005 9.721 9.723 9.614 9.614 33,880 -0.09(-0.89%)
Jan 20, 2005 9.750 9.750 9.680 9.700 49,852 -0.10(-1.03%)
Jan 19, 2005 9.878 9.878 9.802 9.802 13,552 -0.06(-0.65%)
Jan 18, 2005 9.752 9.878 9.752 9.866 23,232 +0.06(+0.61%)
Jan 14, 2005 9.808 9.808 9.773 9.806 62,436 +0.05(+0.51%)
Jan 13, 2005 9.857 9.857 9.750 9.756 52,756 -0.12(-1.19%)
Jan 12, 2005 9.822 9.874 9.814 9.874 9,196 +0.03(+0.29%)
Jan 11, 2005 9.829 9.845 9.814 9.845 27,588 -0.03(-0.29%)
Jan 10, 2005 9.795 9.917 9.795 9.874 42,108 +0.06(+0.61%)
Jan 07, 2005 9.855 9.855 9.814 9.814 28,556 -0.00(-0.02%)
Jan 06, 2005 9.800 9.835 9.789 9.816 47,916 +0.01(+0.06%)
Jan 05, 2005 9.849 9.878 9.808 9.810 29,524 -0.01(-0.11%)
Jan 04, 2005 9.971 9.971 9.777 9.820 46,464 -0.11(-1.08%)
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.