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 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 13, 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 (%)
Jun 30, 2005 9.655 9.659 9.568 9.570 25,652 -0.07(-0.73%)
Jun 29, 2005 9.659 9.680 9.638 9.640 38,236 -0.02(-0.24%)
Jun 28, 2005 9.626 9.667 9.607 9.663 22,264 +0.12(+1.26%)
Jun 27, 2005 9.566 9.585 9.539 9.543 30,008 -0.07(-0.71%)
Jun 24, 2005 9.632 9.632 9.605 9.611 20,812 -0.06(-0.60%)
Jun 23, 2005 9.750 9.779 9.669 9.669 34,848 -0.10(-1.06%)
Jun 22, 2005 9.748 9.773 9.748 9.773 9,680 +0.00(+0.00%)
Jun 21, 2005 9.754 9.781 9.746 9.773 39,204 -0.02(-0.21%)
Jun 20, 2005 9.731 9.810 9.731 9.793 22,748 +0.01(+0.11%)
Jun 17, 2005 9.804 9.804 9.748 9.783 47,432 -0.00(-0.04%)
Jun 16, 2005 9.700 9.787 9.700 9.787 26,620 +0.12(+1.22%)
Jun 15, 2005 9.729 9.731 9.669 9.669 2,420 -0.07(-0.72%)
Jun 14, 2005 9.680 9.742 9.671 9.740 18,392 +0.04(+0.36%)
Jun 13, 2005 9.659 9.750 9.659 9.705 8,712 +0.01(+0.13%)
Jun 10, 2005 9.752 9.752 9.659 9.692 44,528 -0.06(-0.64%)
Jun 09, 2005 9.659 9.754 9.659 9.754 36,784 +0.05(+0.55%)
Jun 08, 2005 9.742 9.742 9.700 9.700 39,204 -0.03(-0.28%)
Jun 07, 2005 9.769 9.833 9.727 9.727 45,012 -0.02(-0.19%)
Jun 06, 2005 9.752 9.752 9.702 9.746 25,168 +0.01(+0.11%)
Jun 03, 2005 9.793 9.833 9.736 9.736 23,232 -0.07(-0.74%)
Jun 02, 2005 9.800 9.808 9.800 9.808 2,904 +0.04(+0.36%)
Jun 01, 2005 9.733 9.822 9.733 9.773 8,228 +0.04(+0.40%)
May 31, 2005 9.783 9.783 9.723 9.733 7,260 -0.05(-0.46%)
May 27, 2005 9.769 9.783 9.752 9.779 13,068 +0.02(+0.25%)
May 26, 2005 9.711 9.769 9.711 9.754 17,908 +0.07(+0.70%)
May 25, 2005 9.684 9.702 9.655 9.686 54,692 -0.02(-0.23%)
May 24, 2005 9.694 9.709 9.694 9.709 9,196 -0.04(-0.36%)
May 23, 2005 9.690 9.744 9.680 9.744 38,720 +0.07(+0.70%)
May 20, 2005 9.638 9.676 9.638 9.676 16,940 +0.01(+0.13%)
May 19, 2005 9.640 9.663 9.640 9.663 43,560 +0.04(+0.43%)
May 18, 2005 9.583 9.651 9.554 9.622 15,004 +0.09(+0.95%)
May 17, 2005 9.483 9.531 9.442 9.531 37,268 +0.06(+0.59%)
May 16, 2005 9.448 9.475 9.428 9.475 4,840 +0.08(+0.90%)
May 13, 2005 9.421 9.450 9.329 9.390 89,540 +0.01(+0.13%)
May 12, 2005 9.446 9.457 9.376 9.378 13,068 -0.07(-0.72%)
May 11, 2005 9.419 9.446 9.366 9.446 86,636 +0.08(+0.82%)
May 10, 2005 9.407 9.424 9.370 9.370 72,116 -0.11(-1.16%)
May 09, 2005 9.440 9.479 9.413 9.479 55,660 +0.04(+0.42%)
May 06, 2005 9.483 9.483 9.430 9.440 14,520 -0.01(-0.07%)
May 05, 2005 9.469 9.481 9.411 9.446 78,408 +0.00(+0.02%)
May 04, 2005 9.407 9.457 9.384 9.445 33,396 +0.12(+1.24%)
May 03, 2005 9.306 9.374 9.306 9.329 41,624 +0.02(+0.22%)
May 02, 2005 9.329 9.329 9.298 9.308 46,948 +0.12(+1.35%)
Apr 29, 2005 9.256 9.256 9.128 9.184 14,036 -0.00(-0.04%)
Apr 28, 2005 9.225 9.225 9.178 9.188 15,488 -0.06(-0.67%)
Apr 27, 2005 9.171 9.260 9.147 9.250 19,844 +0.02(+0.27%)
Apr 26, 2005 9.285 9.306 9.225 9.225 30,008 -0.04(-0.45%)
Apr 25, 2005 9.298 9.298 9.246 9.267 49,368 +0.10(+1.04%)
Apr 22, 2005 9.298 9.298 9.171 9.171 22,264 -0.13(-1.42%)
Apr 21, 2005 9.238 9.304 9.198 9.304 28,072 +0.19(+2.11%)
Apr 20, 2005 9.174 9.225 9.112 9.112 12,100 -0.08(-0.88%)
Apr 19, 2005 9.178 9.213 9.178 9.192 14,036 +0.02(+0.25%)
Apr 18, 2005 9.143 9.205 9.143 9.169 66,792 -0.04(-0.47%)
Apr 15, 2005 9.215 9.310 9.213 9.213 95,832 -0.10(-1.07%)
Apr 14, 2005 9.432 9.432 9.312 9.312 174,240 -0.10(-1.05%)
Apr 13, 2005 9.477 9.483 9.374 9.411 11,132 -0.09(-0.96%)
Apr 12, 2005 9.390 9.502 9.380 9.502 19,844 +0.03(+0.33%)
Apr 11, 2005 9.463 9.477 9.438 9.471 12,584 +0.00(+0.04%)
Apr 08, 2005 9.587 9.587 9.463 9.467 27,588 -0.08(-0.80%)
Apr 07, 2005 9.500 9.548 9.500 9.543 8,712 +0.05(+0.48%)
Apr 06, 2005 9.483 9.558 9.483 9.498 17,424 +0.02(+0.17%)
Apr 05, 2005 9.537 9.537 9.459 9.481 51,304 +0.01(+0.11%)
Apr 04, 2005 9.349 9.473 9.333 9.471 44,528 +0.14(+1.51%)
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.