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 (%)
Aug 31, 2010 9.498 9.572 9.467 9.506 72,121 -0.06(-0.67%)
Aug 30, 2010 9.655 9.655 9.570 9.570 18,300 -0.10(-0.99%)
Aug 27, 2010 9.666 9.666 9.506 9.666 35,105 +0.16(+1.66%)
Aug 26, 2010 9.626 9.633 9.508 9.508 28,976 -0.09(-0.91%)
Aug 25, 2010 9.487 9.595 9.440 9.595 95,378 +0.06(+0.65%)
Aug 24, 2010 9.585 9.610 9.533 9.533 88,309 -0.20(-2.02%)
Aug 23, 2010 9.805 9.805 9.730 9.730 16,950 -0.05(-0.51%)
Aug 20, 2010 9.778 9.783 9.703 9.780 23,252 -0.04(-0.44%)
Aug 19, 2010 9.885 9.885 9.747 9.823 58,320 -0.16(-1.61%)
Aug 18, 2010 9.923 9.994 9.894 9.983 16,033 +0.05(+0.50%)
Aug 17, 2010 9.902 9.988 9.856 9.933 49,186 +0.16(+1.66%)
Aug 16, 2010 9.695 9.800 9.695 9.771 12,007 -0.02(-0.25%)
Aug 13, 2010 9.796 9.811 9.794 9.796 12,065 -0.05(-0.46%)
Aug 12, 2010 9.691 9.842 9.691 9.842 27,915 -0.07(-0.71%)
Aug 11, 2010 10.03 10.03 9.873 9.912 473,812 -0.29(-2.83%)
Aug 10, 2010 10.14 10.22 10.14 10.20 28,938 -0.07(-0.71%)
Aug 09, 2010 10.24 10.28 10.23 10.27 17,866 +0.08(+0.81%)
Aug 06, 2010 10.19 10.23 10.08 10.19 11,351 -0.07(-0.64%)
Aug 05, 2010 10.25 10.27 10.23 10.26 12,730 -0.03(-0.34%)
Aug 04, 2010 10.23 10.29 10.21 10.29 44,841 +0.11(+1.11%)
Aug 03, 2010 10.22 10.22 10.15 10.18 72,164 -0.07(-0.63%)
Aug 02, 2010 10.16 10.25 10.16 10.24 26,175 +0.20(+2.02%)
Jul 30, 2010 10.04 10.05 9.892 10.04 34,570 +0.02(+0.21%)
Jul 29, 2010 10.14 10.15 9.956 10.02 38,023 -0.04(-0.39%)
Jul 28, 2010 10.16 10.16 10.05 10.06 70,500 -0.08(-0.79%)
Jul 27, 2010 10.23 10.23 10.09 10.14 321,604 -0.04(-0.38%)
Jul 26, 2010 10.14 10.18 10.13 10.18 17,779 +0.09(+0.93%)
Jul 23, 2010 9.985 10.08 9.985 10.08 7,758 +0.11(+1.07%)
Jul 22, 2010 9.879 10.02 9.879 9.977 151,509 +0.21(+2.10%)
Jul 21, 2010 9.979 9.979 9.769 9.771 22,698 -0.14(-1.43%)
Jul 20, 2010 9.655 9.914 9.655 9.914 171,449 +0.16(+1.61%)
Jul 19, 2010 9.751 9.789 9.705 9.756 53,555 +0.06(+0.59%)
Jul 16, 2010 9.699 9.923 9.699 9.699 16,173 -0.30(-2.98%)
Jul 15, 2010 9.970 9.997 9.852 9.997 112,073 +0.03(+0.28%)
Jul 14, 2010 9.950 10.02 9.929 9.968 73,645 +0.01(+0.08%)
Jul 13, 2010 9.920 9.985 9.920 9.960 41,119 +0.16(+1.59%)
Jul 12, 2010 9.824 9.824 9.753 9.805 58,185 +0.02(+0.25%)
Jul 09, 2010 9.781 9.782 9.728 9.781 34,691 +0.06(+0.61%)
Jul 08, 2010 9.730 9.730 9.626 9.722 18,194 +0.10(+1.06%)
Jul 07, 2010 9.463 9.620 9.463 9.620 21,386 +0.28(+3.04%)
Jul 06, 2010 9.419 9.491 9.327 9.336 24,448 -0.04(-0.44%)
Jul 02, 2010 9.377 9.400 9.272 9.377 27,800 +0.02(+0.16%)
Jul 01, 2010 9.369 9.369 9.193 9.362 83,120 -0.03(-0.27%)
Jun 30, 2010 9.458 9.541 9.375 9.388 92,721 -0.06(-0.66%)
Jun 29, 2010 9.668 9.668 9.440 9.450 46,896 -0.42(-4.24%)
Jun 25, 2010 9.869 9.908 9.795 9.869 34,700 +0.03(+0.32%)
Jun 24, 2010 9.933 9.933 9.798 9.838 30,206 -0.15(-1.52%)
Jun 23, 2010 10.06 10.06 9.931 9.989 44,533 -0.06(-0.62%)
Jun 22, 2010 10.21 10.22 10.02 10.05 16,275 -0.14(-1.36%)
Jun 21, 2010 10.35 10.37 10.19 10.19 23,378 -0.06(-0.61%)
Jun 18, 2010 10.25 10.28 10.23 10.25 28,875 +0.04(+0.39%)
Jun 17, 2010 10.25 10.25 10.17 10.21 31,413 -0.02(-0.18%)
Jun 16, 2010 10.20 10.28 10.17 10.23 536,737 -0.00(-0.04%)
Jun 15, 2010 10.09 10.24 10.09 10.24 19,354 +0.19(+1.88%)
Jun 14, 2010 10.07 10.13 10.02 10.05 9,242 +0.05(+0.49%)
Jun 11, 2010 9.904 9.997 9.895 9.997 12,242 +0.10(+1.02%)
Jun 10, 2010 9.788 9.902 9.788 9.896 90,457 +0.28(+2.91%)
Jun 09, 2010 9.736 9.811 9.594 9.616 10,619 -0.05(-0.50%)
Jun 08, 2010 9.618 9.666 9.521 9.664 34,635 +0.06(+0.65%)
Jun 07, 2010 9.786 9.809 9.602 9.602 124,595 -0.16(-1.69%)
Jun 04, 2010 9.767 9.958 9.765 9.767 99,689 -0.34(-3.36%)
Jun 03, 2010 10.07 10.12 10.02 10.11 97,766 +0.12(+1.17%)
Jun 02, 2010 9.807 9.989 9.784 9.989 48,719 +0.22(+2.26%)
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.