Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.16 11.25 11.15 11.16 94,278 -0.02(-0.15%)
Jun 27, 2008 11.19 11.23 11.09 11.18 153,641 -0.01(-0.12%)
Jun 26, 2008 11.35 11.36 11.19 11.19 98,005 -0.30(-2.59%)
Jun 25, 2008 11.50 11.59 11.48 11.49 45,496 +0.08(+0.72%)
Jun 24, 2008 11.44 11.51 11.40 11.40 78,988 -0.08(-0.70%)
Jun 23, 2008 11.55 11.55 11.48 11.49 53,651 -0.01(-0.05%)
Jun 20, 2008 11.66 11.66 11.45 11.49 85,101 -0.24(-2.05%)
Jun 19, 2008 11.66 11.77 11.65 11.73 74,807 +0.02(+0.18%)
Jun 18, 2008 11.73 11.76 11.64 11.71 115,627 -0.10(-0.81%)
Jun 17, 2008 11.87 11.87 11.80 11.81 157,571 -0.01(-0.07%)
Jun 16, 2008 11.69 11.84 11.69 11.81 55,911 +0.08(+0.65%)
Jun 13, 2008 11.68 11.79 11.67 11.74 71,583 +0.13(+1.10%)
Jun 12, 2008 11.64 11.68 11.59 11.61 37,577 +0.03(+0.23%)
Jun 11, 2008 11.73 11.73 11.57 11.58 138,612 -0.16(-1.37%)
Jun 10, 2008 11.75 11.82 11.71 11.74 128,715 -0.04(-0.33%)
Jun 09, 2008 11.84 11.84 11.69 11.78 140,108 -0.02(-0.15%)
Jun 06, 2008 12.04 12.06 11.80 11.80 155,204 -0.32(-2.63%)
Jun 05, 2008 11.91 12.12 11.91 12.12 102,966 +0.25(+2.14%)
Jun 04, 2008 11.86 11.96 11.82 11.87 79,051 +0.02(+0.19%)
Jun 03, 2008 11.88 11.97 11.76 11.84 252,372 -0.03(-0.26%)
Jun 02, 2008 11.93 11.94 11.80 11.87 654,571 -0.08(-0.66%)
May 30, 2008 11.93 12.00 11.93 11.95 239,115 +0.06(+0.49%)
May 29, 2008 11.85 11.93 11.84 11.89 64,493 +0.07(+0.56%)
May 28, 2008 11.79 11.86 11.74 11.83 1,148,523 +0.08(+0.67%)
May 27, 2008 11.65 11.76 11.65 11.75 89,210 +0.09(+0.76%)
May 26, 2008 11.72 11.76 11.61 11.66 0 -0.00(-0.01%)
May 23, 2008 11.72 11.76 11.61 11.66 794,806 -0.11(-0.94%)
May 22, 2008 11.79 11.81 11.75 11.77 159,918 +0.01(+0.12%)
May 21, 2008 11.99 11.99 11.76 11.76 160,208 -0.20(-1.68%)
May 20, 2008 11.96 12.00 11.90 11.96 55,834 -0.09(-0.75%)
May 19, 2008 12.07 12.15 12.02 12.05 51,889 +0.02(+0.15%)
May 16, 2008 12.05 12.05 11.95 12.03 105,076 +0.04(+0.33%)
May 15, 2008 11.89 11.99 11.88 11.99 42,354 +0.14(+1.19%)
May 14, 2008 11.86 11.97 11.85 11.85 36,556 +0.02(+0.21%)
May 13, 2008 11.81 11.84 11.75 11.83 39,518 +0.02(+0.21%)
May 12, 2008 11.65 11.81 11.65 11.80 50,277 +0.12(+0.99%)
May 09, 2008 11.68 11.70 11.66 11.69 15,497 -0.06(-0.53%)
May 08, 2008 11.69 11.75 11.69 11.75 45,805 +0.07(+0.63%)
May 07, 2008 11.88 11.88 11.66 11.68 37,442 -0.19(-1.60%)
May 06, 2008 11.67 11.87 11.67 11.87 49,943 +0.13(+1.07%)
May 05, 2008 11.70 11.77 11.62 11.74 187,312 +0.01(+0.12%)
May 02, 2008 11.80 11.81 11.68 11.73 99,011 +0.01(+0.11%)
May 01, 2008 11.51 11.71 11.50 11.71 157,784 +0.19(+1.67%)
Apr 30, 2008 11.61 11.65 11.50 11.52 549,509 -0.05(-0.41%)
Apr 29, 2008 11.57 11.59 11.52 11.57 82,875 -0.04(-0.34%)
Apr 28, 2008 11.66 11.67 11.61 11.61 57,465 -0.01(-0.08%)
Apr 25, 2008 11.61 11.63 11.48 11.62 37,718 +0.04(+0.37%)
Apr 24, 2008 11.57 11.62 11.44 11.57 50,355 +0.04(+0.31%)
Apr 23, 2008 11.55 11.59 11.47 11.54 652,611 +0.06(+0.50%)
Apr 22, 2008 11.55 11.55 11.42 11.48 163,001 -0.16(-1.35%)
Apr 21, 2008 11.55 11.64 11.54 11.64 138,114 +0.07(+0.59%)
Apr 18, 2008 11.52 11.62 11.49 11.57 43,772 +0.24(+2.10%)
Apr 17, 2008 11.32 11.35 11.28 11.33 150,117 -0.02(-0.20%)
Apr 16, 2008 11.21 11.36 11.20 11.36 223,864 +0.25(+2.21%)
Apr 15, 2008 11.12 11.13 11.02 11.11 147,295 +0.03(+0.28%)
Apr 14, 2008 11.07 11.13 11.06 11.08 547,181 -0.02(-0.20%)
Apr 11, 2008 11.24 11.24 11.08 11.10 71,148 -0.20(-1.77%)
Apr 10, 2008 11.23 11.34 11.22 11.30 42,108 +0.11(+0.96%)
Apr 09, 2008 11.29 11.29 11.16 11.19 189,244 -0.11(-0.99%)
Apr 08, 2008 11.26 11.32 11.22 11.31 1,268,080 +0.00(+0.02%)
Apr 07, 2008 11.28 11.42 11.28 11.30 211,024 -0.06(-0.53%)
Apr 04, 2008 11.29 11.40 11.24 11.36 206,668 +0.09(+0.81%)
Apr 03, 2008 11.17 11.29 11.17 11.27 103,745 +0.02(+0.20%)
Apr 02, 2008 11.27 11.32 11.20 11.25 288,464 +0.02(+0.20%)
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.