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 (%)
Dec 31, 2008 7.378 7.550 7.378 7.510 328,447 +0.12(+1.68%)
Dec 30, 2008 7.291 7.388 7.254 7.386 520,653 +0.15(+2.03%)
Dec 29, 2008 7.254 7.273 7.087 7.240 799,762 -0.04(-0.57%)
Dec 26, 2008 7.298 7.298 7.215 7.281 101,746 +0.07(+0.95%)
Dec 24, 2008 7.252 7.252 7.192 7.213 240,795 +0.03(+0.37%)
Dec 23, 2008 7.302 7.333 7.159 7.186 143,564 -0.08(-1.08%)
Dec 22, 2008 7.440 7.440 7.132 7.264 272,632 -0.16(-2.14%)
Dec 19, 2008 7.388 7.533 7.386 7.424 237,363 +0.08(+1.10%)
Dec 18, 2008 7.537 7.572 7.334 7.343 894,122 -0.18(-2.44%)
Dec 17, 2008 7.463 7.618 7.446 7.527 213,879 -0.02(-0.33%)
Dec 16, 2008 7.275 7.579 7.275 7.552 189,074 +0.34(+4.73%)
Dec 15, 2008 7.318 7.318 7.138 7.211 131,865 -0.04(-0.51%)
Dec 12, 2008 7.031 7.298 7.031 7.248 80,227 +0.05(+0.69%)
Dec 11, 2008 7.347 7.473 7.198 7.198 220,481 -0.25(-3.41%)
Dec 10, 2008 7.366 7.486 7.331 7.452 255,958 +0.15(+2.12%)
Dec 09, 2008 7.343 7.550 7.298 7.298 372,699 -0.13(-1.72%)
Dec 08, 2008 7.376 7.521 7.329 7.426 607,923 +0.23(+3.25%)
Dec 05, 2008 6.804 7.192 6.715 7.192 290,342 +0.25(+3.53%)
Dec 04, 2008 7.012 7.178 6.838 6.947 215,564 -0.21(-3.00%)
Dec 03, 2008 6.897 7.162 6.843 7.162 2,723,276 +0.28(+4.00%)
Dec 02, 2008 6.862 6.979 6.773 6.886 256,108 +0.05(+0.79%)
Dec 01, 2008 7.202 7.202 6.816 6.833 199,892 -0.54(-7.37%)
Nov 28, 2008 7.277 7.377 7.277 7.376 69,894 +0.04(+0.59%)
Nov 26, 2008 6.915 7.333 6.915 7.333 108,212 +0.29(+4.05%)
Nov 25, 2008 7.130 7.130 6.921 7.048 124,281 -0.02(-0.26%)
Nov 24, 2008 6.736 7.120 6.736 7.066 99,892 +0.49(+7.38%)
Nov 21, 2008 6.364 6.626 6.207 6.581 330,393 +0.31(+4.91%)
Nov 20, 2008 6.630 6.731 6.244 6.273 193,885 -0.46(-6.77%)
Nov 19, 2008 7.037 7.153 6.728 6.728 114,069 -0.36(-5.03%)
Nov 18, 2008 7.037 7.171 6.870 7.085 184,428 -0.03(-0.41%)
Nov 17, 2008 7.107 7.261 7.079 7.114 269,365 -0.18(-2.52%)
Nov 14, 2008 7.374 7.560 7.269 7.298 123,386 -0.28(-3.68%)
Nov 13, 2008 7.157 7.576 6.843 7.576 133,163 +0.47(+6.66%)
Nov 12, 2008 7.283 7.349 7.083 7.103 253,906 -0.35(-4.66%)
Nov 11, 2008 7.409 7.609 7.353 7.450 246,714 -0.21(-2.78%)
Nov 10, 2008 7.872 7.957 7.560 7.663 277,617 -0.08(-1.09%)
Nov 07, 2008 7.628 7.748 7.578 7.748 253,175 +0.24(+3.19%)
Nov 06, 2008 7.880 7.884 7.500 7.508 101,998 -0.36(-4.62%)
Nov 05, 2008 8.184 8.237 7.872 7.872 197,607 -0.45(-5.46%)
Nov 04, 2008 8.134 8.326 8.134 8.326 310,766 +0.31(+3.81%)
Nov 03, 2008 8.079 8.116 7.952 8.021 214,223 -0.01(-0.18%)
Oct 31, 2008 7.851 8.128 7.851 8.035 63,205 +0.11(+1.41%)
Oct 30, 2008 7.698 7.944 7.698 7.924 62,924 +0.28(+3.69%)
Oct 29, 2008 7.545 7.984 7.545 7.641 134,973 +0.07(+0.96%)
Oct 28, 2008 7.331 7.569 7.000 7.569 107,167 +0.51(+7.23%)
Oct 27, 2008 6.808 7.300 6.808 7.058 429,889 +0.02(+0.30%)
Oct 24, 2008 7.128 7.407 7.037 7.037 129,145 -0.39(-5.31%)
Oct 23, 2008 7.609 7.609 7.106 7.432 450,120 -0.14(-1.91%)
Oct 22, 2008 7.758 7.758 7.306 7.576 412,619 -0.37(-4.63%)
Oct 21, 2008 8.006 8.205 7.944 7.944 204,131 -0.20(-2.50%)
Oct 20, 2008 7.874 8.148 7.678 8.148 78,156 +0.29(+3.72%)
Oct 17, 2008 7.659 8.180 7.659 7.855 394,862 +0.06(+0.82%)
Oct 16, 2008 7.438 7.791 7.262 7.791 244,057 +0.35(+4.75%)
Oct 15, 2008 7.917 8.138 7.438 7.438 251,476 -0.85(-10.25%)
Oct 14, 2008 8.965 9.056 8.114 8.287 197,293 -0.18(-2.10%)
Oct 13, 2008 7.630 8.750 7.630 8.465 489,939 +0.90(+11.90%)
Oct 10, 2008 7.244 7.819 7.142 7.564 381,503 -0.22(-2.81%)
Oct 09, 2008 8.236 8.415 7.665 7.783 410,906 -0.42(-5.16%)
Oct 08, 2008 8.043 8.486 7.961 8.207 290,666 -0.09(-1.07%)
Oct 07, 2008 8.781 8.820 8.269 8.295 208,328 -0.45(-5.18%)
Oct 06, 2008 8.853 8.853 8.262 8.749 422,411 -0.36(-3.91%)
Oct 03, 2008 9.250 9.521 9.087 9.105 389,373 -0.12(-1.29%)
Oct 02, 2008 9.525 9.570 9.209 9.224 287,646 -0.42(-4.32%)
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.