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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2004 9.713 9.713 9.626 9.659 24,200 -0.03(-0.30%)
Apr 29, 2004 9.715 9.731 9.614 9.688 11,132 -0.07(-0.68%)
Apr 28, 2004 9.820 9.820 9.746 9.754 31,944 -0.12(-1.21%)
Apr 27, 2004 9.888 9.940 9.874 9.874 28,072 +0.02(+0.19%)
Apr 26, 2004 9.948 9.959 9.816 9.855 32,912 -0.05(-0.52%)
Apr 23, 2004 9.874 9.919 9.860 9.907 10,648 +0.02(+0.19%)
Apr 22, 2004 9.744 9.905 9.715 9.888 30,976 +0.14(+1.40%)
Apr 21, 2004 9.669 9.758 9.669 9.752 13,552 +0.04(+0.45%)
Apr 20, 2004 9.907 9.907 9.709 9.709 57,596 -0.16(-1.63%)
Apr 19, 2004 9.837 9.880 9.837 9.870 23,232 +0.06(+0.65%)
Apr 16, 2004 9.787 9.851 9.787 9.806 7,744 -0.03(-0.27%)
Apr 15, 2004 9.847 9.884 9.727 9.833 40,656 +0.03(+0.32%)
Apr 14, 2004 9.762 9.839 9.744 9.802 65,340 -0.01(-0.13%)
Apr 13, 2004 9.959 9.959 9.771 9.814 52,756 -0.07(-0.75%)
Apr 12, 2004 9.897 9.897 9.860 9.888 480,128 +0.07(+0.72%)
Apr 08, 2004 9.921 9.921 9.818 9.818 46,464 -0.02(-0.21%)
Apr 07, 2004 9.882 9.882 9.814 9.839 27,588 -0.07(-0.67%)
Apr 06, 2004 9.901 9.905 9.874 9.905 60,984 -0.04(-0.39%)
Apr 05, 2004 9.890 9.944 9.872 9.944 136,004 +0.09(+0.88%)
Apr 02, 2004 9.882 9.882 9.798 9.857 26,136 +0.17(+1.77%)
Apr 01, 2004 9.674 9.748 9.674 9.686 88,088 -0.01(-0.06%)
Mar 31, 2004 9.649 9.709 9.630 9.692 15,972 -0.00(-0.04%)
Mar 30, 2004 9.607 9.696 9.607 9.696 12,100 +0.01(+0.13%)
Mar 29, 2004 9.583 9.688 9.583 9.684 48,400 +0.14(+1.43%)
Mar 26, 2004 9.587 9.612 9.543 9.548 27,104 -0.04(-0.37%)
Mar 25, 2004 9.473 9.583 9.432 9.583 15,004 +0.14(+1.44%)
Mar 24, 2004 9.409 9.446 9.382 9.446 37,752 +0.03(+0.35%)
Mar 23, 2004 9.459 9.459 9.362 9.413 122,452 +0.00(+0.04%)
Mar 22, 2004 9.504 9.504 9.335 9.409 186,824 -0.19(-1.94%)
Mar 19, 2004 9.552 9.597 9.552 9.595 7,260 -0.02(-0.17%)
Mar 18, 2004 9.587 9.661 9.562 9.612 69,212 -0.06(-0.58%)
Mar 17, 2004 9.570 9.667 9.570 9.667 62,436 +0.13(+1.39%)
Mar 16, 2004 9.554 9.554 9.457 9.535 36,300 -0.01(-0.06%)
Mar 15, 2004 9.514 9.568 9.514 9.541 19,844 -0.06(-0.60%)
Mar 12, 2004 9.612 9.634 9.599 9.599 34,364 +0.02(+0.24%)
Mar 11, 2004 9.560 9.676 9.560 9.576 49,852 -0.07(-0.71%)
Mar 10, 2004 9.771 9.793 9.626 9.645 149,072 -0.14(-1.44%)
Mar 09, 2004 9.829 9.829 9.729 9.785 31,944 -0.06(-0.61%)
Mar 08, 2004 9.959 9.959 9.835 9.845 91,476 -0.10(-0.96%)
Mar 05, 2004 9.831 9.983 9.826 9.940 36,300 +0.03(+0.33%)
Mar 04, 2004 9.909 9.915 9.899 9.907 26,620 +0.02(+0.19%)
Mar 03, 2004 9.872 9.897 9.812 9.888 33,396 +0.01(+0.13%)
Mar 02, 2004 9.913 9.955 9.876 9.876 37,752 -0.08(-0.77%)
Mar 01, 2004 9.911 9.952 9.839 9.952 50,820 +0.08(+0.80%)
Feb 27, 2004 9.911 9.921 9.868 9.874 35,332 -0.01(-0.10%)
Feb 26, 2004 9.839 9.926 9.839 9.884 39,204 +0.00(+0.04%)
Feb 25, 2004 9.864 9.884 9.849 9.880 18,392 +0.08(+0.84%)
Feb 24, 2004 9.793 9.882 9.793 9.798 13,552 -0.02(-0.19%)
Feb 23, 2004 9.921 9.921 9.775 9.816 40,172 -0.08(-0.77%)
Feb 20, 2004 9.948 9.948 9.864 9.893 26,136 -0.05(-0.46%)
Feb 19, 2004 10.06 10.06 9.938 9.938 56,628 -0.04(-0.43%)
Feb 18, 2004 9.994 10.02 9.957 9.981 15,972 -0.01(-0.12%)
Feb 17, 2004 10.000 10.03 9.994 9.994 19,360 +0.07(+0.71%)
Feb 13, 2004 10.02 10.02 9.886 9.924 42,108 -0.06(-0.56%)
Feb 12, 2004 10.02 10.02 9.973 9.979 18,392 -0.03(-0.33%)
Feb 11, 2004 9.983 10.04 9.911 10.01 23,232 +0.06(+0.64%)
Feb 10, 2004 9.913 9.979 9.913 9.948 55,176 +0.04(+0.40%)
Feb 09, 2004 9.932 9.948 9.909 9.909 90,992 -0.01(-0.12%)
Feb 06, 2004 9.890 9.921 9.855 9.921 37,268 +0.13(+1.37%)
Feb 05, 2004 9.802 9.816 9.740 9.787 39,688 -0.01(-0.11%)
Feb 04, 2004 9.812 9.855 9.798 9.798 16,456 -0.08(-0.82%)
Feb 03, 2004 9.793 9.878 9.793 9.878 29,040 -0.00(-0.04%)
Feb 02, 2004 9.855 9.919 9.793 9.882 20,812 +0.06(+0.57%)
Jan 30, 2004 9.820 9.835 9.787 9.826 30,492 -0.00(-0.04%)
Jan 29, 2004 9.777 9.831 9.731 9.831 45,980 +0.08(+0.87%)
Jan 28, 2004 9.946 9.955 9.746 9.746 55,176 -0.19(-1.93%)
Jan 27, 2004 10.000 10.05 9.934 9.938 55,660 -0.08(-0.84%)
Jan 26, 2004 9.938 10.05 9.932 10.02 63,404 +0.12(+1.19%)
Jan 23, 2004 9.971 9.986 9.897 9.905 52,756 -0.00(-0.04%)
Jan 22, 2004 10.01 10.01 9.909 9.909 276,848 -0.03(-0.27%)
Jan 21, 2004 9.870 9.946 9.826 9.936 85,184 +0.06(+0.61%)
Jan 20, 2004 9.880 9.926 9.870 9.876 1,077,868 +0.01(+0.08%)
Jan 16, 2004 9.878 9.893 9.849 9.868 108,416 +0.01(+0.15%)
Jan 15, 2004 9.818 9.886 9.777 9.853 19,844 +0.04(+0.40%)
Jan 14, 2004 9.802 9.822 9.783 9.814 46,948 +0.06(+0.66%)
Jan 13, 2004 9.824 9.824 9.729 9.750 12,584 -0.08(-0.86%)
Jan 12, 2004 9.824 9.835 9.760 9.835 40,172 +0.07(+0.68%)
Jan 09, 2004 9.748 9.847 9.748 9.769 32,428 -0.07(-0.69%)
Jan 08, 2004 9.839 9.843 9.802 9.837 55,176 +0.07(+0.70%)
Jan 07, 2004 9.709 9.798 9.709 9.769 35,332 -0.00(-0.02%)
Jan 06, 2004 9.729 9.771 9.702 9.771 31,460 +0.04(+0.36%)
Jan 05, 2004 9.690 9.736 9.674 9.736 21,296 +0.15(+1.55%)
Jan 02, 2004 9.727 9.731 9.576 9.587 63,888 -0.05(-0.54%)
Dec 31, 2003 9.661 9.669 9.601 9.638 65,824 +0.01(+0.15%)
Dec 30, 2003 9.628 9.628 9.599 9.624 46,948 +0.02(+0.24%)
Dec 29, 2003 9.562 9.601 9.562 9.601 33,880 +0.07(+0.74%)
Dec 26, 2003 9.525 9.539 9.525 9.531 8,712 +0.07(+0.70%)
Dec 24, 2003 9.504 9.504 9.465 9.465 7,260 -0.06(-0.59%)
Dec 23, 2003 9.494 9.525 9.452 9.521 34,848 +0.06(+0.68%)
Dec 22, 2003 9.444 9.457 9.444 9.457 7,260 -0.02(-0.26%)
Dec 19, 2003 9.483 9.483 9.448 9.481 36,300 +0.02(+0.22%)
Dec 18, 2003 9.428 9.463 9.428 9.461 4,356 +0.08(+0.90%)
Dec 17, 2003 9.386 9.390 9.357 9.376 20,812 -0.02(-0.18%)
Dec 16, 2003 9.393 9.393 9.393 9.393 0 +0.00(+0.00%)
Dec 15, 2003 9.409 9.477 9.393 9.393 39,688 -0.02(-0.18%)
Dec 12, 2003 9.374 9.409 9.374 9.409 6,776 +0.04(+0.46%)
Dec 11, 2003 9.345 9.386 9.304 9.366 14,036 +0.11(+1.14%)
Dec 10, 2003 9.236 9.275 9.215 9.260 29,040 -0.03(-0.36%)
Dec 09, 2003 9.345 9.345 9.293 9.293 29,524 -0.04(-0.46%)
Dec 08, 2003 9.308 9.337 9.308 9.337 8,712 -0.00(-0.02%)
Dec 05, 2003 9.339 9.339 9.339 9.339 10,648 +0.00(+0.00%)
Dec 04, 2003 9.339 9.339 9.339 9.339 8,228 -0.08(-0.81%)
Dec 03, 2003 9.386 9.455 9.386 9.415 33,396 +0.04(+0.37%)
Dec 02, 2003 9.419 9.419 9.395 9.380 13,068 +0.00(+0.04%)
Dec 01, 2003 9.397 9.397 9.370 9.376 35,332 +0.03(+0.33%)
Nov 28, 2003 9.345 9.349 9.345 9.345 13,552 +0.02(+0.22%)
Nov 26, 2003 9.347 9.347 9.246 9.324 52,756 -0.00(-0.04%)
Nov 25, 2003 9.298 9.298 9.298 9.329 28,556 +0.03(+0.36%)
Nov 24, 2003 9.178 9.271 9.178 9.295 33,396 +0.18(+2.00%)
Nov 21, 2003 9.190 9.138 9.091 9.114 37,752 -0.08(-0.83%)
Nov 20, 2003 9.190 9.190 9.190 9.190 4,356 +0.02(+0.18%)
Nov 19, 2003 9.174 9.174 9.174 9.174 34,364 +0.05(+0.54%)
Nov 18, 2003 9.267 9.267 9.124 9.124 23,232 -0.04(-0.47%)
Nov 17, 2003 9.196 9.196 9.176 9.167 17,908 -0.11(-1.18%)
Nov 14, 2003 9.390 9.390 9.269 9.277 24,684 -0.07(-0.73%)
Nov 13, 2003 9.345 9.345 9.345 9.345 0 +0.02(+0.24%)
Nov 12, 2003 9.322 9.322 9.322 9.322 1,452 +0.11(+1.14%)
Nov 11, 2003 9.202 9.217 9.202 9.217 7,744 -0.01(-0.11%)
Nov 10, 2003 9.275 9.275 9.227 9.227 23,232 -0.11(-1.19%)
Nov 07, 2003 9.343 9.357 9.339 9.339 25,652 +0.04(+0.44%)
Nov 06, 2003 9.229 9.298 9.229 9.298 9,680 -0.06(-0.60%)
Nov 05, 2003 9.353 9.353 9.353 9.353 0 +0.00(+0.00%)
Nov 04, 2003 9.353 9.353 9.353 9.353 0 +0.00(+0.00%)
Nov 03, 2003 9.353 9.353 9.353 9.353 5,324 +0.09(+1.00%)
Oct 31, 2003 9.260 9.260 9.260 9.260 6,292 +0.02(+0.18%)
Oct 30, 2003 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
Oct 29, 2003 9.246 9.250 9.219 9.244 20,812 +0.07(+0.81%)
Oct 28, 2003 9.159 9.169 9.159 9.169 15,004 +0.06(+0.68%)
Oct 27, 2003 9.091 9.107 9.091 9.107 16,456 +0.09(+0.96%)
Oct 24, 2003 9.050 9.050 8.967 9.021 100,672 -0.08(-0.84%)
Oct 23, 2003 9.097 9.120 9.070 9.097 5,808 -0.04(-0.38%)
Oct 22, 2003 9.194 9.194 9.091 9.132 15,004 -0.12(-1.34%)
Oct 21, 2003 9.209 9.256 9.244 9.256 14,520 +0.05(+0.52%)
Oct 20, 2003 9.188 9.209 9.138 9.209 28,556 +0.07(+0.72%)
Oct 17, 2003 9.194 9.194 9.134 9.143 41,624 -0.08(-0.85%)
Oct 16, 2003 9.221 9.221 9.221 9.221 6,292 +0.04(+0.40%)
Oct 15, 2003 9.219 9.262 9.184 9.184 35,332 -0.01(-0.09%)
Oct 14, 2003 9.192 9.192 9.192 9.192 11,616 -0.02(-0.25%)
Oct 13, 2003 9.231 9.231 9.215 9.215 5,324 +0.06(+0.68%)
Oct 10, 2003 9.180 9.180 9.153 9.153 17,908 -0.03(-0.34%)
Oct 09, 2003 9.198 9.198 9.174 9.184 34,364 +0.11(+1.23%)
Oct 08, 2003 9.097 9.105 9.048 9.072 85,668 +0.00(+0.02%)
Oct 07, 2003 9.070 9.070 9.070 9.070 23,716 -0.02(-0.23%)
Oct 06, 2003 9.064 9.064 9.064 9.091 11,616 -0.05(-0.59%)
Oct 03, 2003 9.122 9.145 9.122 9.145 5,324 +0.19(+2.12%)
Oct 02, 2003 8.946 8.957 8.901 8.955 12,584 +0.09(+0.98%)
Oct 01, 2003 8.868 8.868 8.868 8.868 968 +0.11(+1.23%)
Sep 30, 2003 8.750 8.760 8.750 8.760 3,872 -0.03(-0.35%)
Sep 29, 2003 8.824 8.824 8.791 8.791 15,972 -0.25(-2.81%)
Sep 26, 2003 9.045 9.045 9.045 9.045 0 +0.00(+0.00%)
Sep 25, 2003 9.045 9.045 9.045 9.045 0 +0.00(+0.00%)
Sep 24, 2003 9.045 9.045 9.045 9.045 2,420 -0.02(-0.25%)
Sep 23, 2003 9.027 9.068 9.027 9.068 11,616 +0.11(+1.20%)
Sep 22, 2003 8.961 8.961 8.961 8.961 10,164 -0.18(-1.97%)
Sep 19, 2003 9.140 9.140 9.140 9.140 0 +0.00(+0.00%)
Sep 18, 2003 9.087 9.147 9.083 9.140 38,236 +0.07(+0.75%)
Sep 17, 2003 9.079 9.079 9.079 9.072 10,164 +0.03(+0.37%)
Sep 16, 2003 9.039 9.039 9.039 9.039 484 +0.09(+0.97%)
Sep 15, 2003 9.029 9.029 8.952 8.952 18,876 -0.01(-0.16%)
Sep 12, 2003 8.919 9.000 8.872 8.967 22,748 -0.03(-0.37%)
Sep 11, 2003 8.959 9.029 8.959 9.000 8,712 +0.06(+0.72%)
Sep 10, 2003 8.983 9.002 8.921 8.936 5,808 -0.08(-0.87%)
Sep 09, 2003 9.070 9.081 9.014 9.014 36,784 -0.08(-0.86%)
Sep 08, 2003 9.095 9.105 9.093 9.093 3,388 +0.10(+1.10%)
Sep 05, 2003 9.054 9.097 8.965 8.994 13,068 -0.08(-0.84%)
Sep 04, 2003 8.971 9.083 8.971 9.070 24,200 +0.03(+0.34%)
Sep 03, 2003 9.029 9.050 9.029 9.039 18,876 +0.06(+0.62%)
Sep 02, 2003 8.882 8.983 8.882 8.983 25,168 +0.11(+1.23%)
Aug 29, 2003 8.843 8.874 8.781 8.874 17,908 +0.10(+1.08%)
Aug 28, 2003 8.777 8.779 8.740 8.779 15,488 +0.04(+0.40%)
Aug 27, 2003 8.760 8.789 8.742 8.744 22,264 -0.02(-0.21%)
Aug 26, 2003 8.684 8.762 8.653 8.762 6,776 +0.04(+0.50%)
Aug 25, 2003 8.750 8.750 8.694 8.719 39,204 -0.03(-0.33%)
Aug 22, 2003 8.893 8.893 8.748 8.748 18,392 -0.03(-0.31%)
Aug 21, 2003 8.802 8.829 8.719 8.775 54,692 +0.02(+0.19%)
Aug 20, 2003 8.733 8.787 8.733 8.758 22,264 -0.04(-0.42%)
Aug 19, 2003 8.806 8.806 8.750 8.795 56,628 +0.05(+0.59%)
Aug 18, 2003 8.725 8.781 8.725 8.744 8,228 +0.07(+0.76%)
Aug 15, 2003 8.678 8.678 8.678 8.678 6,292 +0.05(+0.53%)
Aug 14, 2003 8.616 8.632 8.554 8.632 7,260 +0.05(+0.55%)
Aug 13, 2003 8.661 8.661 8.585 8.585 289,916 +0.01(+0.10%)
Aug 12, 2003 8.585 8.589 8.539 8.576 11,616 +0.01(+0.12%)
Aug 11, 2003 8.603 8.603 8.531 8.566 11,616 +0.04(+0.48%)
Aug 08, 2003 8.537 8.539 8.525 8.525 12,584 +0.02(+0.22%)
Aug 07, 2003 8.471 8.517 8.471 8.506 21,296 -0.02(-0.22%)
Aug 06, 2003 8.411 8.525 8.411 8.525 32,912 +0.02(+0.27%)
Aug 05, 2003 8.581 8.581 8.502 8.502 3,872 -0.15(-1.79%)
Aug 04, 2003 8.645 8.657 8.496 8.657 39,204 +0.05(+0.58%)
Aug 01, 2003 8.671 8.671 8.607 8.607 64,372 -0.15(-1.75%)
Jul 31, 2003 8.717 8.841 8.717 8.760 33,880 +0.10(+1.17%)
Jul 30, 2003 8.682 8.682 8.653 8.659 3,872 -0.04(-0.50%)
Jul 29, 2003 8.777 8.777 8.680 8.702 52,272 -0.06(-0.68%)
Jul 28, 2003 8.773 8.773 8.715 8.762 16,940 +0.14(+1.58%)
Jul 25, 2003 8.626 8.626 8.595 8.626 4,356 +0.00(+0.00%)
Jul 24, 2003 8.680 8.746 8.607 8.626 35,332 -0.01(-0.14%)
Jul 23, 2003 8.572 8.638 8.572 8.638 16,456 +0.00(+0.00%)
Jul 22, 2003 8.539 8.638 8.514 8.638 25,168 +0.12(+1.36%)
Jul 21, 2003 8.552 8.552 8.523 8.523 13,552 -0.12(-1.34%)
Jul 18, 2003 8.593 8.653 8.593 8.638 4,840 +0.03(+0.36%)
Jul 17, 2003 8.653 8.659 8.564 8.607 22,264 -0.08(-0.93%)
Jul 16, 2003 8.802 8.802 8.665 8.688 34,364 -0.02(-0.28%)
Jul 15, 2003 8.847 8.847 8.702 8.713 16,940 -0.02(-0.19%)
Jul 14, 2003 8.855 8.872 8.729 8.729 14,520 +0.08(+0.98%)
Jul 11, 2003 8.700 8.715 8.645 8.645 7,744 +0.05(+0.63%)
Jul 10, 2003 8.709 8.709 8.560 8.591 58,564 -0.15(-1.77%)
Jul 09, 2003 8.839 8.839 8.719 8.746 22,748 -0.01(-0.12%)
Jul 08, 2003 8.758 8.793 8.756 8.756 80,828 -0.02(-0.21%)
Jul 07, 2003 8.700 8.775 8.674 8.775 12,100 +0.17(+1.97%)
Jul 03, 2003 8.622 8.622 8.603 8.605 10,648 -0.03(-0.36%)
Jul 02, 2003 8.603 8.647 8.579 8.636 20,328 +0.08(+0.89%)
Jul 01, 2003 8.397 8.560 8.372 8.560 38,720 +0.09(+1.10%)
Jun 30, 2003 8.523 8.523 8.467 8.467 17,908 -0.00(-0.05%)
Jun 27, 2003 8.473 8.473 8.471 8.471 9,196 -0.08(-0.97%)
Jun 26, 2003 8.442 8.587 8.442 8.554 36,300 +0.07(+0.78%)
Jun 25, 2003 8.521 8.614 8.481 8.488 164,560 -0.08(-0.96%)
Jun 24, 2003 8.525 8.597 8.525 8.570 33,396 +0.05(+0.56%)
Jun 23, 2003 8.579 8.587 8.477 8.523 21,296 -0.11(-1.24%)
Jun 20, 2003 8.692 8.692 8.630 8.630 123,420 -0.04(-0.43%)
Jun 19, 2003 8.758 8.758 8.667 8.667 7,260 -0.14(-1.60%)
Jun 18, 2003 8.744 8.882 8.744 8.808 31,944 +0.01(+0.12%)
Jun 17, 2003 8.824 8.841 8.798 8.798 20,812 +0.03(+0.33%)
Jun 16, 2003 8.583 8.769 8.583 8.769 9,196 +0.23(+2.64%)
Jun 13, 2003 8.589 8.589 8.535 8.543 14,036 -0.09(-1.03%)
Jun 12, 2003 8.643 8.649 8.603 8.632 23,716 +0.00(+0.00%)
Jun 11, 2003 8.523 8.632 8.523 8.632 104,060 +0.13(+1.51%)
Jun 10, 2003 8.467 8.525 8.467 8.504 18,392 +0.08(+1.01%)
Jun 09, 2003 8.461 8.506 8.419 8.419 234,256 -0.07(-0.88%)
Jun 06, 2003 8.612 8.698 8.494 8.494 91,960 -0.03(-0.36%)
Jun 05, 2003 8.508 8.527 8.486 8.525 11,616 -0.02(-0.22%)
Jun 04, 2003 8.481 8.543 8.481 8.543 14,520 +0.16(+1.95%)
Jun 03, 2003 8.331 8.419 8.331 8.380 15,004 -0.01(-0.10%)
Jun 02, 2003 8.486 8.488 8.368 8.388 238,128 +0.02(+0.20%)
May 30, 2003 8.374 8.388 8.360 8.372 21,780 +0.09(+1.10%)
May 29, 2003 8.322 8.364 8.281 8.281 21,780 -0.01(-0.12%)
May 28, 2003 8.304 8.331 8.262 8.291 74,052 +0.04(+0.48%)
May 27, 2003 8.085 8.269 8.085 8.252 8,712 +0.12(+1.50%)
May 23, 2003 8.107 8.130 8.107 8.130 2,420 -0.01(-0.13%)
May 22, 2003 8.048 8.145 8.048 8.140 15,488 +0.08(+1.03%)
May 21, 2003 8.068 8.068 8.031 8.058 52,272 +0.02(+0.26%)
May 20, 2003 8.079 8.116 8.037 8.037 56,144 -0.10(-1.19%)
May 19, 2003 8.223 8.223 8.134 8.134 32,912 -0.17(-2.02%)
May 16, 2003 8.324 8.324 8.283 8.302 4,356 -0.00(-0.05%)
May 15, 2003 8.295 8.347 8.289 8.306 4,356 +0.02(+0.27%)
May 14, 2003 8.341 8.341 8.246 8.283 15,004 -0.02(-0.27%)
May 13, 2003 8.337 8.343 8.298 8.306 19,844 -0.05(-0.57%)
May 12, 2003 8.254 8.353 8.254 8.353 19,844 +0.10(+1.25%)
May 09, 2003 8.192 8.250 8.192 8.250 14,520 +0.12(+1.45%)
May 08, 2003 8.140 8.157 8.124 8.132 16,940 -0.06(-0.78%)
May 07, 2003 8.229 8.262 8.196 8.196 185,856 -0.05(-0.63%)
May 06, 2003 8.213 8.281 8.213 8.248 2,420 +0.06(+0.73%)
May 05, 2003 8.192 8.233 8.180 8.188 13,552 -0.02(-0.23%)
May 02, 2003 8.058 8.211 8.058 8.207 7,260 +0.09(+1.15%)
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.