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 (%)
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%)
Jun 01, 2010 9.856 9.991 9.769 9.769 145,022 -0.19(-1.91%)
May 28, 2010 9.959 10.05 9.900 9.959 217,936 -0.10(-1.00%)
May 27, 2010 9.910 10.06 9.910 10.06 41,134 +0.31(+3.21%)
May 26, 2010 9.842 9.954 9.712 9.747 580,296 -0.03(-0.34%)
May 25, 2010 9.548 9.782 9.409 9.780 81,765 +0.01(+0.08%)
May 24, 2010 9.869 9.911 9.772 9.772 121,904 -0.10(-0.99%)
May 21, 2010 9.594 9.890 9.589 9.869 138,905 +0.10(+1.06%)
May 20, 2010 9.848 9.935 9.763 9.765 148,186 -0.39(-3.84%)
May 19, 2010 10.16 10.24 10.04 10.16 59,367 -0.07(-0.66%)
May 18, 2010 10.42 10.46 10.20 10.22 72,880 -0.12(-1.12%)
May 17, 2010 10.36 10.36 10.17 10.34 106,888 -0.00(-0.04%)
May 14, 2010 10.34 10.47 10.26 10.34 70,919 -0.23(-2.21%)
May 13, 2010 10.65 10.68 10.53 10.58 41,535 -0.08(-0.76%)
May 12, 2010 10.51 10.68 10.51 10.66 51,912 +0.16(+1.54%)
May 11, 2010 10.56 10.60 10.49 10.50 105,593 -0.03(-0.24%)
May 10, 2010 10.51 10.52 10.42 10.52 103,980 +0.47(+4.68%)
May 07, 2010 10.21 10.28 9.888 10.05 243,745 -0.28(-2.72%)
May 06, 2010 10.56 10.62 0.0290 10.33 181,295 -0.27(-2.50%)
May 05, 2010 10.65 10.65 10.56 10.60 63,271 -0.07(-0.70%)
May 04, 2010 10.85 10.85 10.63 10.67 146,254 -0.30(-2.75%)
May 03, 2010 10.88 11.00 10.87 10.97 61,672 +0.12(+1.14%)
Apr 30, 2010 10.98 10.98 10.85 10.85 41,491 -0.19(-1.71%)
Apr 29, 2010 11.00 11.05 10.99 11.04 92,689 +0.13(+1.21%)
Apr 28, 2010 10.91 10.93 10.86 10.91 144,645 +0.02(+0.19%)
Apr 27, 2010 11.08 11.11 10.89 10.89 120,614 -0.25(-2.21%)
Apr 26, 2010 11.18 11.19 11.13 11.13 39,148 -0.02(-0.22%)
Apr 23, 2010 11.05 11.16 11.05 11.16 50,125 +0.09(+0.81%)
Apr 22, 2010 10.92 11.07 10.89 11.07 25,982 +0.06(+0.53%)
Apr 21, 2010 11.00 11.01 10.96 11.01 23,016 +0.01(+0.08%)
Apr 20, 2010 10.97 11.02 10.96 11.00 98,506 +0.09(+0.85%)
Apr 19, 2010 10.90 10.92 10.82 10.91 28,442 -0.02(-0.22%)
Apr 16, 2010 11.03 11.04 10.86 10.93 46,173 -0.14(-1.25%)
Apr 15, 2010 11.03 11.08 11.03 11.07 85,828 +0.03(+0.25%)
Apr 14, 2010 10.99 11.04 10.96 11.04 36,679 +0.10(+0.88%)
Apr 13, 2010 10.92 10.95 10.87 10.95 85,683 +0.01(+0.06%)
Apr 12, 2010 10.94 10.95 10.92 10.94 33,234 +0.02(+0.15%)
Apr 09, 2010 10.87 10.92 10.86 10.92 19,421 +0.07(+0.69%)
Apr 08, 2010 10.78 10.87 10.75 10.85 27,181 +0.04(+0.33%)
Apr 07, 2010 10.87 10.88 10.77 10.81 69,590 -0.07(-0.67%)
Apr 06, 2010 10.83 10.90 10.83 10.89 62,826 +0.01(+0.11%)
Apr 05, 2010 10.79 10.87 10.79 10.87 37,017 +0.18(+1.68%)
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.