Skip to main content

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

73.84 +0.43 (+0.59%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.85 22.61 22.61 22.61 73,536 -0.26(-1.12%)
Dec 30, 2015 22.98 23.02 22.87 22.87 136,857 -0.15(-0.64%)
Dec 29, 2015 22.88 23.06 22.79 23.01 103,606 +0.28(+1.24%)
Dec 28, 2015 22.66 22.73 22.62 22.73 63,564 -0.04(-0.19%)
Dec 24, 2015 22.72 22.78 22.78 22.78 15,947 +0.01(+0.05%)
Dec 23, 2015 22.70 22.78 22.65 22.76 170,657 +0.20(+0.87%)
Dec 22, 2015 22.50 22.61 22.40 22.57 700,190 +0.15(+0.68%)
Dec 21, 2015 22.38 22.41 22.24 22.41 232,826 +0.21(+0.94%)
Dec 18, 2015 22.63 22.63 22.21 22.21 137,371 -0.44(-1.96%)
Dec 17, 2015 23.04 23.04 22.65 22.65 120,303 -0.33(-1.45%)
Dec 16, 2015 22.80 23.00 22.64 22.98 200,161 +0.36(+1.59%)
Dec 15, 2015 22.67 22.77 22.61 22.62 104,017 +0.15(+0.66%)
Dec 14, 2015 22.39 22.40 22.18 22.47 94,505 +0.14(+0.62%)
Dec 11, 2015 22.49 22.57 22.31 22.33 95,427 -0.43(-1.89%)
Dec 10, 2015 22.69 22.95 22.69 22.76 191,638 +0.04(+0.17%)
Dec 09, 2015 22.94 23.13 22.60 22.73 103,590 -0.26(-1.12%)
Dec 08, 2015 22.88 23.05 22.80 22.98 91,492 -0.03(-0.12%)
Dec 07, 2015 23.18 23.18 22.93 23.01 105,811 -0.14(-0.60%)
Dec 04, 2015 22.77 23.16 22.77 23.15 75,798 +0.48(+2.12%)
Dec 03, 2015 23.08 23.08 22.58 22.67 115,371 -0.36(-1.55%)
Dec 02, 2015 23.27 23.29 22.99 23.03 102,103 -0.19(-0.82%)
Dec 01, 2015 23.13 23.22 23.09 23.22 107,640 +0.24(+1.05%)
Nov 30, 2015 23.21 23.21 22.97 22.98 75,233 -0.14(-0.59%)
Nov 27, 2015 23.16 23.16 23.06 23.11 35,384 +0.00(+0.01%)
Nov 25, 2015 23.13 23.11 23.11 23.11 119,284 +0.02(+0.08%)
Nov 24, 2015 23.00 23.12 22.89 23.09 69,598 +0.02(+0.08%)
Nov 23, 2015 23.15 23.20 23.04 23.08 105,655 -0.02(-0.10%)
Nov 20, 2015 23.05 23.15 23.05 23.10 107,556 +0.13(+0.57%)
Nov 19, 2015 23.01 23.03 22.95 22.97 147,155 +0.02(+0.08%)
Nov 18, 2015 22.70 23.00 22.68 22.95 432,583 +0.33(+1.48%)
Nov 17, 2015 22.62 22.75 22.56 22.62 59,361 +0.03(+0.14%)
Nov 16, 2015 22.28 22.58 22.28 22.58 79,728 +0.31(+1.41%)
Nov 13, 2015 22.58 22.58 22.25 22.27 124,856 -0.34(-1.52%)
Nov 12, 2015 22.81 22.82 22.59 22.61 260,515 -0.25(-1.10%)
Nov 11, 2015 23.02 23.02 22.86 22.86 37,111 -0.04(-0.16%)
Nov 10, 2015 22.87 22.94 22.82 22.90 86,988 -0.02(-0.07%)
Nov 09, 2015 23.09 23.09 22.80 22.92 188,090 -0.22(-0.97%)
Nov 06, 2015 23.16 23.19 23.01 23.14 158,073 -0.02(-0.10%)
Nov 05, 2015 23.24 23.28 23.07 23.16 184,792 -0.06(-0.24%)
Nov 04, 2015 23.33 23.36 23.12 23.22 226,653 -0.01(-0.05%)
Nov 03, 2015 23.16 23.32 23.10 23.23 256,376 +0.01(+0.06%)
Nov 02, 2015 23.01 23.22 23.00 23.22 143,185 +0.27(+1.19%)
Oct 30, 2015 23.09 23.12 22.94 22.94 126,966 -0.12(-0.51%)
Oct 29, 2015 22.96 23.09 22.96 23.06 87,558 +0.03(+0.15%)
Oct 28, 2015 22.90 23.03 22.73 23.03 54,318 +0.25(+1.10%)
Oct 27, 2015 22.79 22.86 22.73 22.78 87,816 -0.04(-0.17%)
Oct 26, 2015 22.78 22.85 22.73 22.82 372,678 +0.00(+0.00%)
Oct 23, 2015 22.82 22.87 22.68 22.82 197,895 +0.38(+1.67%)
Oct 22, 2015 22.23 22.47 22.23 22.44 90,424 +0.33(+1.51%)
Oct 21, 2015 22.32 22.32 22.10 22.11 40,360 -0.11(-0.52%)
Oct 20, 2015 22.26 22.32 22.17 22.22 37,400 -0.07(-0.31%)
Oct 19, 2015 22.16 22.30 22.15 22.29 131,688 +0.12(+0.54%)
Oct 16, 2015 22.17 22.20 22.11 22.17 45,595 +0.07(+0.30%)
Oct 15, 2015 21.84 22.12 21.83 22.10 97,621 +0.32(+1.48%)
Oct 14, 2015 21.88 21.90 21.76 21.78 77,427 -0.10(-0.47%)
Oct 13, 2015 21.94 22.09 21.84 21.89 28,107 -0.15(-0.67%)
Oct 12, 2015 22.04 22.06 21.95 22.03 89,805 +0.05(+0.22%)
Oct 09, 2015 21.97 22.02 21.91 21.98 65,134 +0.07(+0.31%)
Oct 08, 2015 21.69 21.94 21.66 21.92 80,085 +0.18(+0.81%)
Oct 07, 2015 21.70 21.76 21.56 21.74 85,955 +0.16(+0.75%)
Oct 06, 2015 21.68 21.73 21.49 21.58 106,550 -0.13(-0.62%)
Oct 05, 2015 21.51 21.72 21.51 21.71 61,845 +0.34(+1.58%)
Oct 02, 2015 20.79 21.38 20.74 21.38 43,120 +0.42(+1.98%)
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.