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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
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%)
Jul 03, 2006 10.18 10.19 10.17 10.19 4,356 +0.04(+0.39%)
Jun 30, 2006 10.19 10.19 10.15 10.15 23,232 +0.02(+0.18%)
Jun 29, 2006 9.994 10.13 9.992 10.13 69,696 +0.22(+2.23%)
Jun 28, 2006 9.880 9.913 9.849 9.913 45,496 +0.03(+0.29%)
Jun 27, 2006 9.959 9.998 9.882 9.884 16,940 -0.07(-0.75%)
Jun 26, 2006 9.928 9.967 9.928 9.959 42,592 -0.02(-0.21%)
Jun 23, 2006 9.934 10.02 9.934 9.979 38,236 +0.03(+0.33%)
Jun 22, 2006 10.02 10.02 9.911 9.946 305,404 -0.07(-0.74%)
Jun 21, 2006 9.934 10.06 9.934 10.02 23,232 +0.13(+1.27%)
Jun 20, 2006 9.886 9.940 9.886 9.895 18,876 -0.02(-0.21%)
Jun 19, 2006 9.992 10.03 9.897 9.915 13,552 -0.08(-0.77%)
Jun 16, 2006 10.05 10.05 9.965 9.992 27,588 -0.06(-0.60%)
Jun 15, 2006 9.913 10.05 9.913 10.05 55,176 +0.20(+2.03%)
Jun 14, 2006 9.824 9.860 9.773 9.851 47,432 +0.07(+0.68%)
Jun 13, 2006 9.826 9.897 9.762 9.785 177,628 -0.09(-0.94%)
Jun 12, 2006 9.967 10.03 9.857 9.878 849,420 -0.14(-1.40%)
Jun 09, 2006 10.12 10.12 10.02 10.02 77,440 -0.05(-0.47%)
Jun 08, 2006 9.969 10.07 9.862 10.07 258,456 -0.00(-0.02%)
Jun 07, 2006 10.11 10.18 10.07 10.07 72,116 -0.06(-0.59%)
Jun 06, 2006 10.13 10.13 10.05 10.13 134,552 +0.00(+0.04%)
Jun 05, 2006 10.33 10.33 10.12 10.12 35,332 -0.22(-2.16%)
Jun 02, 2006 10.34 10.35 10.30 10.35 25,652 +0.02(+0.22%)
Jun 01, 2006 10.21 10.32 10.19 10.32 126,324 +0.16(+1.59%)
May 31, 2006 10.11 10.19 10.11 10.16 96,316 +0.06(+0.55%)
May 30, 2006 10.21 10.21 10.11 10.11 75,020 -0.16(-1.53%)
May 26, 2006 10.30 10.30 10.23 10.26 231,352 +0.05(+0.49%)
May 25, 2006 10.16 10.21 10.15 10.21 104,544 +0.11(+1.06%)
May 24, 2006 10.10 10.14 9.983 10.11 212,476 +0.01(+0.14%)
May 23, 2006 10.17 10.23 10.09 10.09 44,528 -0.03(-0.33%)
May 22, 2006 10.17 10.18 10.07 10.13 84,216 -0.07(-0.71%)
May 19, 2006 10.15 10.21 10.09 10.20 89,056 +0.03(+0.26%)
May 18, 2006 10.23 10.26 10.17 10.17 84,700 -0.07(-0.67%)
May 17, 2006 10.34 10.35 10.22 10.24 82,280 -0.14(-1.33%)
May 16, 2006 10.40 10.42 10.37 10.38 110,352 -0.02(-0.18%)
May 15, 2006 10.32 10.40 10.32 10.40 167,464 +0.00(+0.00%)
May 12, 2006 10.44 10.44 10.40 10.40 45,496 -0.11(-1.06%)
May 11, 2006 10.60 10.60 10.49 10.51 51,304 -0.12(-1.13%)
May 10, 2006 10.61 10.66 10.60 10.63 109,868 -0.01(-0.12%)
May 09, 2006 10.62 10.67 10.62 10.64 55,176 -0.02(-0.19%)
May 08, 2006 10.67 10.67 10.63 10.66 36,784 +0.02(+0.21%)
May 05, 2006 10.58 10.66 10.58 10.64 124,388 +0.09(+0.85%)
May 04, 2006 10.52 10.57 10.52 10.55 62,920 +0.03(+0.27%)
May 03, 2006 10.52 10.52 10.48 10.52 54,692 -0.05(-0.45%)
May 02, 2006 10.54 10.57 10.53 10.57 41,140 +0.04(+0.33%)
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.