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 (%)
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%)
Aug 03, 2009 8.913 8.990 8.899 8.990 78,001 +0.17(+1.90%)
Jul 31, 2009 8.816 8.886 8.816 8.822 133,375 -0.00(-0.04%)
Jul 30, 2009 8.843 8.924 8.826 8.826 85,614 +0.10(+1.11%)
Jul 29, 2009 8.746 8.748 8.680 8.729 44,440 -0.06(-0.66%)
Jul 28, 2009 8.760 8.802 8.698 8.787 57,150 +0.01(+0.12%)
Jul 27, 2009 8.777 8.814 8.713 8.777 113,256 -0.00(-0.02%)
Jul 24, 2009 8.715 8.779 8.677 8.779 1,548 -0.00(-0.05%)
Jul 23, 2009 8.587 8.812 8.583 8.783 204,117 +0.21(+2.46%)
Jul 22, 2009 8.537 8.614 8.535 8.572 125,317 +0.01(+0.10%)
Jul 21, 2009 8.591 8.591 8.459 8.564 154,521 +0.04(+0.51%)
Jul 20, 2009 8.455 8.528 8.438 8.521 165,218 +0.11(+1.28%)
Jul 17, 2009 8.380 8.419 8.351 8.413 48,646 +0.03(+0.32%)
Jul 16, 2009 8.267 8.393 8.267 8.386 129,944 +0.09(+1.10%)
Jul 15, 2009 8.171 8.305 8.171 8.295 80,557 +0.24(+2.95%)
Jul 14, 2009 8.002 8.062 7.963 8.058 101,156 +0.05(+0.67%)
Jul 13, 2009 7.853 8.004 7.808 8.004 21,247 +0.15(+1.93%)
Jul 10, 2009 7.800 7.899 7.791 7.852 131,135 -0.00(-0.03%)
Jul 09, 2009 7.866 7.886 7.830 7.855 61,443 +0.03(+0.36%)
Jul 08, 2009 7.839 7.868 7.719 7.826 160,949 +0.02(+0.26%)
Jul 07, 2009 7.971 7.975 7.798 7.806 97,918 -0.16(-2.02%)
Jul 06, 2009 7.924 7.967 7.879 7.967 61,898 -0.05(-0.61%)
Jul 02, 2009 8.126 8.126 8.005 8.016 38,245 -0.20(-2.40%)
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.