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 )

73.35 +0.20 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 29, 2006 10.48 10.48 10.44 10.44 76,472 -0.02(-0.18%)
Sep 28, 2006 10.47 10.47 10.40 10.46 225,060 +0.03(+0.28%)
Sep 27, 2006 10.43 10.46 10.41 10.43 64,372 +0.00(+0.02%)
Sep 26, 2006 10.36 10.43 10.35 10.43 81,796 +0.08(+0.81%)
Sep 25, 2006 10.28 10.37 10.21 10.35 330,572 +0.10(+1.02%)
Sep 22, 2006 10.32 10.32 10.23 10.24 341,704 -0.06(-0.60%)
Sep 21, 2006 10.42 10.42 10.30 10.30 1,663,025 -0.07(-0.72%)
Sep 20, 2006 10.33 10.39 10.33 10.38 121,484 +0.07(+0.68%)
Sep 19, 2006 10.35 10.35 10.25 10.31 56,628 -0.04(-0.38%)
Sep 18, 2006 10.36 10.39 10.32 10.35 36,300 -0.00(-0.02%)
Sep 15, 2006 10.37 10.37 10.32 10.35 26,136 +0.05(+0.46%)
Sep 14, 2006 10.33 10.33 10.29 10.30 40,656 -0.03(-0.30%)
Sep 13, 2006 10.30 10.34 10.29 10.33 83,732 +0.03(+0.32%)
Sep 12, 2006 10.15 10.31 10.15 10.30 24,684 +0.15(+1.44%)
Sep 11, 2006 10.07 10.17 10.07 10.15 34,364 +0.02(+0.16%)
Sep 08, 2006 10.13 10.16 10.12 10.14 54,208 +0.03(+0.27%)
Sep 07, 2006 10.08 10.16 10.08 10.11 209,572 -0.05(-0.49%)
Sep 06, 2006 10.21 10.23 10.15 10.16 46,464 -0.12(-1.17%)
Sep 05, 2006 10.28 10.29 10.26 10.28 458,832 +0.01(+0.14%)
Sep 01, 2006 10.22 10.27 10.22 10.26 12,584 +0.04(+0.42%)
Aug 31, 2006 10.18 10.22 10.18 10.22 51,788 +0.02(+0.16%)
Aug 30, 2006 10.18 10.20 10.16 10.20 29,524 +0.02(+0.18%)
Aug 29, 2006 10.15 10.19 10.10 10.19 37,752 +0.05(+0.47%)
Aug 28, 2006 10.13 10.15 10.12 10.14 7,260 +0.05(+0.47%)
Aug 25, 2006 10.05 10.10 10.05 10.09 11,616 +0.02(+0.23%)
Aug 24, 2006 10.06 10.07 10.04 10.07 11,132 +0.00(+0.04%)
Aug 23, 2006 10.14 10.14 10.03 10.06 26,136 -0.06(-0.58%)
Aug 22, 2006 10.14 10.16 10.10 10.12 41,624 -0.00(-0.04%)
Aug 21, 2006 10.12 10.13 10.09 10.13 25,168 -0.04(-0.40%)
Aug 18, 2006 10.15 10.17 10.09 10.17 23,232 +0.05(+0.45%)
Aug 17, 2006 10.12 10.17 10.11 10.12 115,192 +0.01(+0.12%)
Aug 16, 2006 10.06 10.12 10.03 10.11 52,756 +0.11(+1.07%)
Aug 15, 2006 9.959 10.00 9.938 10.00 65,824 +0.15(+1.49%)
Aug 14, 2006 9.876 9.917 9.855 9.855 12,584 +0.01(+0.10%)
Aug 11, 2006 9.835 9.857 9.818 9.845 30,008 -0.04(-0.36%)
Aug 10, 2006 9.798 9.884 9.798 9.880 16,940 +0.05(+0.55%)
Aug 09, 2006 9.919 9.952 9.826 9.826 21,780 -0.02(-0.21%)
Aug 08, 2006 9.930 9.965 9.847 9.847 17,424 -0.07(-0.69%)
Aug 07, 2006 9.917 9.946 9.905 9.915 39,688 -0.02(-0.23%)
Aug 04, 2006 10.08 10.08 9.909 9.938 55,176 -0.03(-0.33%)
Aug 03, 2006 9.866 10.01 9.866 9.971 18,392 +0.01(+0.10%)
Aug 02, 2006 9.967 10.00 9.944 9.961 94,864 +0.08(+0.77%)
Aug 01, 2006 9.938 9.938 9.853 9.884 21,780 -0.07(-0.66%)
Jul 31, 2006 9.959 9.969 9.938 9.950 15,972 +0.00(+0.02%)
Jul 28, 2006 9.903 9.955 9.903 9.948 166,012 +0.10(+1.03%)
Jul 27, 2006 9.928 9.928 9.833 9.847 10,648 -0.08(-0.81%)
Jul 26, 2006 9.903 9.928 9.843 9.928 11,132 -0.00(-0.04%)
Jul 25, 2006 9.845 9.932 9.841 9.932 26,136 +0.08(+0.86%)
Jul 24, 2006 9.731 9.847 9.731 9.847 33,880 +0.15(+1.60%)
Jul 21, 2006 9.746 9.746 9.669 9.692 52,756 -0.07(-0.74%)
Jul 20, 2006 9.907 9.907 9.764 9.764 8,712 -0.13(-1.32%)
Jul 19, 2006 9.715 9.905 9.715 9.895 25,652 +0.18(+1.81%)
Jul 18, 2006 9.729 9.729 9.616 9.719 50,820 +0.01(+0.09%)
Jul 17, 2006 9.713 9.760 9.709 9.711 111,320 -0.01(-0.13%)
Jul 14, 2006 9.822 9.822 9.688 9.723 75,504 -0.10(-0.99%)
Jul 13, 2006 9.876 9.895 9.818 9.820 323,796 -0.13(-1.35%)
Jul 12, 2006 10.06 10.06 9.930 9.955 41,140 -0.08(-0.84%)
Jul 11, 2006 9.965 10.06 9.938 10.04 20,812 +0.04(+0.43%)
Jul 10, 2006 10.01 10.06 9.967 9.996 35,816 -0.00(-0.02%)
Jul 07, 2006 10.07 10.08 9.981 9.998 43,560 -0.11(-1.04%)
Jul 06, 2006 10.09 10.13 10.08 10.10 164,560 +0.00(+0.00%)
Jul 05, 2006 10.10 10.13 10.06 10.10 457,380 -0.09(-0.87%)
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.