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 )

73.89 +0.48 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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, 2009 10.28 10.18 10.18 10.18 48,884 -0.10(-1.00%)
Dec 30, 2009 10.26 10.29 10.25 10.28 30,124 +0.01(+0.08%)
Dec 29, 2009 10.31 10.31 10.27 10.27 57,441 -0.03(-0.26%)
Dec 28, 2009 10.31 10.31 10.26 10.30 50,476 +0.03(+0.28%)
Dec 24, 2009 10.27 10.27 10.27 10.27 2,904 +0.04(+0.36%)
Dec 23, 2009 10.21 10.24 10.17 10.23 37,287 +0.07(+0.65%)
Dec 22, 2009 10.15 10.18 10.13 10.17 59,033 +0.05(+0.49%)
Dec 21, 2009 10.12 10.12 10.10 10.12 39,291 +0.12(+1.20%)
Dec 18, 2009 9.959 9.998 9.959 9.998 35,443 +0.04(+0.44%)
Dec 17, 2009 9.994 9.994 9.934 9.955 49,614 -0.10(-1.01%)
Dec 16, 2009 10.09 10.12 10.04 10.06 49,334 +0.02(+0.17%)
Dec 15, 2009 10.03 10.08 10.01 10.04 95,057 -0.02(-0.21%)
Dec 14, 2009 10.02 10.06 10.01 10.06 16,325 +0.12(+1.20%)
Dec 11, 2009 9.973 9.983 9.890 9.941 64,647 +0.02(+0.24%)
Dec 10, 2009 9.909 9.942 9.909 9.917 49,058 +0.07(+0.69%)
Dec 09, 2009 9.775 9.851 9.752 9.849 95,580 +0.05(+0.49%)
Dec 08, 2009 9.783 9.847 9.783 9.801 41,299 -0.09(-0.91%)
Dec 07, 2009 9.893 9.951 9.870 9.892 27,234 -0.02(-0.15%)
Dec 04, 2009 10.01 10.05 9.837 9.907 24,955 +0.04(+0.38%)
Dec 03, 2009 9.971 9.976 9.849 9.870 62,523 -0.08(-0.79%)
Dec 02, 2009 9.950 9.963 9.925 9.948 57,779 +0.01(+0.10%)
Dec 01, 2009 9.900 9.979 9.900 9.938 47,102 +0.20(+2.01%)
Nov 30, 2009 9.795 9.829 9.730 9.742 42,422 -0.05(-0.55%)
Nov 27, 2009 9.694 9.852 9.486 9.795 21,886 -0.17(-1.68%)
Nov 25, 2009 9.899 9.963 9.899 9.963 18,362 +0.08(+0.79%)
Nov 24, 2009 9.843 9.906 9.835 9.884 85,440 -0.01(-0.06%)
Nov 23, 2009 9.888 9.970 9.880 9.890 39,092 +0.10(+1.06%)
Nov 20, 2009 9.793 9.798 9.734 9.787 48,419 -0.05(-0.50%)
Nov 19, 2009 9.810 9.837 9.762 9.837 15,555 -0.13(-1.33%)
Nov 18, 2009 10.01 10.01 9.917 9.969 72,813 -0.03(-0.33%)
Nov 17, 2009 9.955 10.00 9.919 10.00 82,546 +0.01(+0.10%)
Nov 16, 2009 9.893 10.02 9.893 9.992 38,284 +0.13(+1.36%)
Nov 13, 2009 9.798 9.883 9.776 9.858 29,403 +0.08(+0.81%)
Nov 12, 2009 9.862 9.903 9.775 9.779 60,901 -0.09(-0.92%)
Nov 11, 2009 9.897 9.929 9.831 9.870 32,055 +0.05(+0.53%)
Nov 10, 2009 9.826 9.856 9.787 9.818 46,623 -0.02(-0.17%)
Nov 09, 2009 9.729 9.840 9.729 9.835 46,618 +0.19(+1.95%)
Nov 06, 2009 9.566 9.665 9.566 9.647 53,109 +0.04(+0.45%)
Nov 05, 2009 9.492 9.603 9.467 9.603 91,635 +0.08(+0.79%)
Nov 04, 2009 9.471 9.543 9.031 9.528 79,192 +0.14(+1.47%)
Nov 03, 2009 9.356 9.392 9.301 9.390 16,165 +0.05(+0.55%)
Nov 02, 2009 9.285 9.385 9.262 9.339 28,193 +0.06(+0.68%)
Oct 30, 2009 9.504 9.504 9.252 9.275 171,094 -0.24(-2.53%)
Oct 29, 2009 9.378 9.530 9.378 9.517 56,589 +0.20(+2.20%)
Oct 28, 2009 9.498 9.500 9.298 9.312 177,318 -0.23(-2.42%)
Oct 27, 2009 9.614 9.632 9.506 9.543 89,085 -0.07(-0.69%)
Oct 26, 2009 9.719 9.831 9.600 9.610 73,776 -0.10(-1.02%)
Oct 23, 2009 9.715 9.717 9.680 9.709 153,263 -0.08(-0.78%)
Oct 22, 2009 9.707 9.809 9.630 9.785 103,300 +0.06(+0.64%)
Oct 21, 2009 9.870 9.874 9.719 9.723 108,299 -0.06(-0.63%)
Oct 20, 2009 9.755 9.793 9.755 9.785 31,063 -0.06(-0.61%)
Oct 19, 2009 9.746 9.855 9.732 9.845 54,270 +0.10(+1.04%)
Oct 16, 2009 9.752 9.773 9.674 9.744 79,211 -0.05(-0.55%)
Oct 15, 2009 9.706 9.798 9.702 9.798 78,659 +0.04(+0.37%)
Oct 14, 2009 9.717 9.761 9.705 9.761 70,194 +0.15(+1.56%)
Oct 13, 2009 9.601 9.623 9.561 9.612 174,424 +0.01(+0.09%)
Oct 12, 2009 9.657 9.667 9.570 9.603 21,799 +0.01(+0.11%)
Oct 09, 2009 9.510 9.593 9.510 9.593 67,164 +0.05(+0.56%)
Oct 08, 2009 9.498 9.574 9.498 9.539 65,872 +0.10(+1.03%)
Oct 07, 2009 9.400 9.442 9.388 9.442 87,763 +0.02(+0.26%)
Oct 06, 2009 9.314 9.448 9.314 9.417 96,964 +0.15(+1.62%)
Oct 05, 2009 9.165 9.289 9.165 9.267 81,476 +0.12(+1.29%)
Oct 02, 2009 9.114 9.221 9.114 9.149 183,063 -0.06(-0.69%)
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.