Skip to main content

SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

80.08 +0.97 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.51 10.54 10.49 10.52 34,902 +0.00(+0.00%)
Mar 28, 2002 10.51 10.54 10.49 10.52 34,902 +0.11(+1.05%)
Mar 27, 2002 10.36 10.47 10.33 10.41 51,868 +0.01(+0.06%)
Mar 26, 2002 10.45 10.52 10.38 10.41 90,163 -0.22(-2.06%)
Mar 25, 2002 10.62 10.62 10.62 10.62 48,475 +0.05(+0.49%)
Mar 22, 2002 10.63 10.63 10.55 10.57 124,581 -0.07(-0.68%)
Mar 21, 2002 10.60 10.64 10.60 10.64 31,508 +0.08(+0.80%)
Mar 20, 2002 10.69 10.69 10.56 10.56 55,746 -0.26(-2.40%)
Mar 19, 2002 10.79 10.85 10.78 10.82 67,380 +0.05(+0.50%)
Mar 18, 2002 10.93 10.93 10.76 10.77 44,597 -0.02(-0.21%)
Mar 15, 2002 10.78 10.81 10.73 10.79 59,624 +0.10(+0.96%)
Mar 14, 2002 10.71 10.73 10.69 10.69 3,878 -0.03(-0.25%)
Mar 13, 2002 10.75 10.75 10.70 10.71 71,743 -0.07(-0.67%)
Mar 12, 2002 10.77 10.87 10.77 10.78 110,038 -0.19(-1.77%)
Mar 11, 2002 10.97 11.06 10.93 10.98 27,146 -0.01(-0.06%)
Mar 08, 2002 11.01 11.07 10.96 10.98 129,428 +0.21(+1.91%)
Mar 07, 2002 10.88 10.88 10.74 10.78 145,425 -0.13(-1.19%)
Mar 06, 2002 10.79 10.91 10.76 10.91 38,780 +0.13(+1.24%)
Mar 05, 2002 10.75 10.84 10.75 10.77 20,844 -0.03(-0.27%)
Mar 04, 2002 10.75 10.80 10.75 10.80 3,878 +0.23(+2.19%)
Mar 01, 2002 10.52 10.58 10.52 10.57 31,508 +0.25(+2.40%)
Feb 28, 2002 10.44 10.44 10.32 10.32 34,417 -0.03(-0.26%)
Feb 27, 2002 10.52 10.53 10.29 10.35 52,353 -0.05(-0.46%)
Feb 26, 2002 10.51 10.51 10.32 10.40 42,658 -0.11(-1.06%)
Feb 25, 2002 10.29 10.51 10.29 10.51 1,987,483 +0.32(+3.12%)
Feb 22, 2002 10.14 10.19 10.07 10.19 166,269 +0.11(+1.04%)
Feb 21, 2002 10.31 10.37 10.09 10.09 115,855 -0.37(-3.55%)
Feb 20, 2002 10.16 10.46 10.15 10.46 58,654 +0.15(+1.48%)
Feb 19, 2002 10.32 10.36 10.30 10.31 10,179 -0.27(-2.52%)
Feb 18, 2002 10.31 10.63 10.31 10.57 37,325 +0.00(+0.00%)
Feb 15, 2002 10.31 10.63 10.31 10.57 37,325 -0.12(-1.16%)
Feb 14, 2002 10.88 10.88 10.70 10.70 120,703 -0.04(-0.33%)
Feb 13, 2002 10.72 10.75 10.72 10.73 10,664 +0.16(+1.50%)
Feb 12, 2002 10.58 10.64 10.57 10.57 8,240 -0.05(-0.43%)
Feb 11, 2002 10.62 10.62 10.62 10.62 4,847 +0.22(+2.12%)
Feb 08, 2002 10.44 10.44 10.33 10.40 26,176 -0.02(-0.20%)
Feb 07, 2002 10.34 10.47 10.34 10.42 56,231 -0.06(-0.53%)
Feb 06, 2002 10.49 10.49 10.37 10.47 57,200 -0.01(-0.06%)
Feb 05, 2002 10.40 10.58 10.40 10.48 68,834 -0.03(-0.31%)
Feb 04, 2002 10.79 10.79 10.48 10.51 94,526 -0.17(-1.62%)
Feb 01, 2002 10.80 10.80 10.69 10.69 3,102,412 -0.04(-0.33%)
Jan 31, 2002 10.72 10.72 10.72 10.72 14,542 +0.34(+3.24%)
Jan 30, 2002 10.56 10.56 10.32 10.38 48,475 -0.24(-2.25%)
Jan 29, 2002 10.92 10.94 10.60 10.62 47,020 -0.25(-2.33%)
Jan 28, 2002 10.96 10.96 10.81 10.88 18,420 -0.07(-0.68%)
Jan 25, 2002 10.88 10.96 10.88 10.95 82,407 +0.04(+0.36%)
Jan 24, 2002 10.97 10.97 10.91 10.91 31,024 +0.11(+1.01%)
Jan 23, 2002 10.80 10.80 10.80 10.80 88,224 +0.02(+0.15%)
Jan 22, 2002 11.01 11.01 10.76 10.79 74,651 -0.16(-1.49%)
Jan 21, 2002 10.93 10.97 10.92 10.95 60,109 +0.00(+0.00%)
Jan 18, 2002 10.93 10.97 10.92 10.95 60,109 -0.11(-0.95%)
Jan 17, 2002 11.03 11.06 11.03 11.06 2,423 +0.05(+0.43%)
Jan 16, 2002 11.02 11.05 11.01 11.01 12,603 -0.14(-1.28%)
Jan 15, 2002 11.16 11.16 11.15 11.15 969 +0.06(+0.56%)
Jan 14, 2002 11.12 11.12 11.09 11.09 26,661 -0.09(-0.83%)
Jan 11, 2002 11.27 11.30 11.17 11.18 3,587,164 -0.04(-0.37%)
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.