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 )

74.75 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2009 9.407 9.411 9.205 9.212 134,518 -0.24(-2.50%)
Sep 30, 2009 9.496 9.527 9.362 9.449 147,121 -0.03(-0.36%)
Sep 29, 2009 9.510 9.545 9.455 9.483 77,391 +0.00(+0.00%)
Sep 28, 2009 9.368 9.525 9.368 9.483 80,077 +0.16(+1.71%)
Sep 25, 2009 9.341 9.413 9.295 9.324 157,474 -0.07(-0.79%)
Sep 24, 2009 9.519 9.519 9.356 9.398 222,001 -0.10(-1.03%)
Sep 23, 2009 9.614 9.653 9.496 9.496 153,684 -0.11(-1.12%)
Sep 22, 2009 9.610 9.626 9.574 9.603 199,224 +0.06(+0.63%)
Sep 21, 2009 9.490 9.568 9.461 9.543 90,948 -0.01(-0.06%)
Sep 18, 2009 9.603 9.603 9.531 9.550 73,427 -0.03(-0.28%)
Sep 17, 2009 9.583 9.645 9.535 9.576 190,434 -0.01(-0.15%)
Sep 16, 2009 9.496 9.597 9.482 9.591 75,334 +0.13(+1.38%)
Sep 15, 2009 9.432 9.483 9.380 9.461 71,520 +0.04(+0.42%)
Sep 14, 2009 9.322 9.421 9.306 9.421 93,779 +0.05(+0.53%)
Sep 11, 2009 9.390 9.404 9.349 9.372 59,023 +0.00(+0.02%)
Sep 10, 2009 9.252 9.370 9.252 9.370 26,489 +0.11(+1.21%)
Sep 09, 2009 9.190 9.284 9.190 9.258 21,160 +0.09(+0.97%)
Sep 08, 2009 9.145 9.176 9.128 9.169 24,519 +0.09(+0.94%)
Sep 04, 2009 8.952 9.084 8.944 9.084 65,504 +0.13(+1.49%)
Sep 03, 2009 8.899 8.965 8.870 8.950 25,816 +0.08(+0.96%)
Sep 02, 2009 8.833 8.907 8.829 8.866 169,700 -0.01(-0.14%)
Sep 01, 2009 8.996 9.120 8.868 8.878 158,950 -0.14(-1.52%)
Aug 31, 2009 9.027 9.037 8.996 9.015 97,463 -0.13(-1.37%)
Aug 28, 2009 9.211 9.211 9.087 9.140 64,860 -0.00(-0.02%)
Aug 27, 2009 9.110 9.155 9.002 9.143 95,977 +0.02(+0.25%)
Aug 26, 2009 9.089 9.157 9.083 9.120 47,974 -0.01(-0.07%)
Aug 25, 2009 9.128 9.202 9.114 9.126 203,846 +0.02(+0.18%)
Aug 24, 2009 9.157 9.190 9.089 9.110 108,963 +0.00(+0.00%)
Aug 21, 2009 9.025 9.125 8.779 9.110 138,448 +0.15(+1.64%)
Aug 20, 2009 8.866 8.971 8.866 8.963 118,047 +0.11(+1.19%)
Aug 19, 2009 8.721 8.884 8.721 8.857 89,104 +0.06(+0.67%)
Aug 18, 2009 8.758 8.819 8.736 8.798 195,115 +0.10(+1.15%)
Aug 17, 2009 8.779 8.779 8.690 8.698 127,403 -0.23(-2.57%)
Aug 14, 2009 9.031 9.031 8.871 8.928 168,069 -0.11(-1.17%)
Aug 13, 2009 9.008 9.054 8.940 9.033 66,825 +0.06(+0.67%)
Aug 12, 2009 8.936 9.039 8.936 8.973 57,871 +0.11(+1.26%)
Aug 11, 2009 8.909 8.926 8.837 8.862 394,968 -0.07(-0.81%)
Aug 10, 2009 8.963 8.963 8.894 8.934 182,245 -0.06(-0.62%)
Aug 07, 2009 8.969 9.037 8.908 8.990 73,819 +0.11(+1.19%)
Aug 06, 2009 8.946 8.979 8.853 8.884 70,276 -0.05(-0.60%)
Aug 05, 2009 8.988 9.006 8.899 8.938 31,735 -0.02(-0.17%)
Aug 04, 2009 8.955 9.010 8.953 8.953 65,252 -0.04(-0.41%)
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.