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 (%)
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%)
Dec 01, 2009 9.900 9.979 9.900 9.938 47,102 +0.20(+2.01%)
Nov 30, 2009 9.795 9.829 9.730 9.742 42,422 -0.05(-0.55%)
Nov 27, 2009 9.694 9.852 9.486 9.795 21,886 -0.17(-1.68%)
Nov 25, 2009 9.899 9.963 9.899 9.963 18,362 +0.08(+0.79%)
Nov 24, 2009 9.843 9.906 9.835 9.884 85,440 -0.01(-0.06%)
Nov 23, 2009 9.888 9.970 9.880 9.890 39,092 +0.10(+1.06%)
Nov 20, 2009 9.793 9.798 9.734 9.787 48,419 -0.05(-0.50%)
Nov 19, 2009 9.810 9.837 9.762 9.837 15,555 -0.13(-1.33%)
Nov 18, 2009 10.01 10.01 9.917 9.969 72,813 -0.03(-0.33%)
Nov 17, 2009 9.955 10.00 9.919 10.00 82,546 +0.01(+0.10%)
Nov 16, 2009 9.893 10.02 9.893 9.992 38,284 +0.13(+1.36%)
Nov 13, 2009 9.798 9.883 9.776 9.858 29,403 +0.08(+0.81%)
Nov 12, 2009 9.862 9.903 9.775 9.779 60,901 -0.09(-0.92%)
Nov 11, 2009 9.897 9.929 9.831 9.870 32,055 +0.05(+0.53%)
Nov 10, 2009 9.826 9.856 9.787 9.818 46,623 -0.02(-0.17%)
Nov 09, 2009 9.729 9.840 9.729 9.835 46,618 +0.19(+1.95%)
Nov 06, 2009 9.566 9.665 9.566 9.647 53,109 +0.04(+0.45%)
Nov 05, 2009 9.492 9.603 9.467 9.603 91,635 +0.08(+0.79%)
Nov 04, 2009 9.471 9.543 9.031 9.528 79,192 +0.14(+1.47%)
Nov 03, 2009 9.356 9.392 9.301 9.390 16,165 +0.05(+0.55%)
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.