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 )

80.52 +0.44 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 (%)
May 30, 2003 8.361 8.375 8.347 8.359 21,813 +0.09(+1.10%)
May 29, 2003 8.309 8.351 8.268 8.268 21,813 -0.01(-0.12%)
May 28, 2003 8.291 8.318 8.250 8.278 74,167 +0.04(+0.48%)
May 27, 2003 8.072 8.256 8.072 8.239 8,725 +0.12(+1.50%)
May 23, 2003 8.095 8.118 8.095 8.118 2,423 -0.01(-0.13%)
May 22, 2003 8.035 8.132 8.035 8.128 15,512 +0.08(+1.03%)
May 21, 2003 8.056 8.056 8.019 8.045 52,353 +0.02(+0.26%)
May 20, 2003 8.066 8.103 8.025 8.025 56,231 -0.10(-1.19%)
May 19, 2003 8.210 8.210 8.122 8.122 32,963 -0.17(-2.02%)
May 16, 2003 8.311 8.311 8.270 8.289 4,362 -0.00(-0.05%)
May 15, 2003 8.283 8.334 8.276 8.293 4,362 +0.02(+0.27%)
May 14, 2003 8.328 8.328 8.233 8.270 15,027 -0.02(-0.27%)
May 13, 2003 8.324 8.330 8.285 8.293 19,874 -0.05(-0.57%)
May 12, 2003 8.241 8.340 8.241 8.340 19,874 +0.10(+1.25%)
May 09, 2003 8.179 8.237 8.179 8.237 14,542 +0.12(+1.45%)
May 08, 2003 8.128 8.144 8.111 8.120 16,966 -0.06(-0.78%)
May 07, 2003 8.217 8.250 8.184 8.184 186,144 -0.05(-0.63%)
May 06, 2003 8.200 8.268 8.200 8.235 2,423 +0.06(+0.73%)
May 05, 2003 8.179 8.221 8.167 8.175 13,573 -0.02(-0.23%)
May 02, 2003 8.045 8.198 8.045 8.194 7,271 +0.09(+1.15%)
May 01, 2003 8.076 8.105 7.981 8.101 11,149 -0.04(-0.43%)
Apr 30, 2003 8.136 8.136 8.097 8.136 11,634 -0.03(-0.38%)
Apr 29, 2003 8.128 8.200 8.118 8.167 10,664 +0.11(+1.41%)
Apr 28, 2003 7.963 8.103 7.950 8.054 20,844 +0.07(+0.88%)
Apr 25, 2003 8.045 8.064 7.975 7.983 13,088 -0.08(-1.05%)
Apr 24, 2003 8.014 8.109 8.014 8.068 139,123 -0.07(-0.91%)
Apr 23, 2003 8.115 8.142 8.115 8.142 14,542 +0.05(+0.64%)
Apr 22, 2003 7.905 8.091 7.878 8.091 14,057 +0.16(+2.00%)
Apr 21, 2003 7.955 7.955 7.928 7.932 10,179 +0.01(+0.18%)
Apr 17, 2003 7.823 7.948 7.818 7.917 33,447 -0.02(-0.23%)
Apr 16, 2003 7.936 7.936 7.901 7.936 4,362 +0.10(+1.29%)
Apr 15, 2003 7.835 7.899 7.835 7.835 106,645 +0.01(+0.13%)
Apr 14, 2003 7.754 7.837 7.748 7.825 106,160 +0.12(+1.58%)
Apr 11, 2003 7.868 7.868 7.703 7.703 2,908 -0.03(-0.35%)
Apr 10, 2003 7.721 7.746 7.686 7.730 9,695 -0.03(-0.35%)
Apr 09, 2003 7.864 7.874 7.746 7.757 15,512 -0.08(-1.03%)
Apr 08, 2003 7.866 7.866 7.798 7.837 20,844 -0.04(-0.52%)
Apr 07, 2003 8.066 8.097 7.872 7.878 111,492 +0.06(+0.71%)
Apr 04, 2003 7.864 7.889 7.820 7.823 29,569 -0.09(-1.20%)
Apr 03, 2003 7.860 7.932 7.827 7.917 49,929 +0.11(+1.40%)
Apr 02, 2003 7.798 7.889 7.798 7.808 27,146 +0.23(+3.02%)
Apr 01, 2003 7.523 7.658 7.523 7.579 254,494 -0.01(-0.08%)
Mar 31, 2003 7.509 7.585 7.509 7.585 44,112 -0.09(-1.24%)
Mar 28, 2003 7.678 7.699 7.660 7.680 8,240 -0.05(-0.64%)
Mar 27, 2003 7.670 7.781 7.670 7.730 19,874 -0.01(-0.13%)
Mar 26, 2003 7.736 7.808 7.732 7.740 41,203 -0.08(-1.00%)
Mar 25, 2003 7.715 7.843 7.680 7.818 101,797 +0.14(+1.88%)
Mar 24, 2003 7.759 7.798 7.662 7.674 26,661 -0.29(-3.65%)
Mar 21, 2003 7.839 7.965 7.839 7.965 83,377 +0.17(+2.17%)
Mar 20, 2003 7.724 7.845 7.721 7.796 44,597 +0.02(+0.21%)
Mar 19, 2003 7.715 7.715 7.705 7.779 10,664 +0.11(+1.37%)
Mar 18, 2003 7.736 7.736 7.672 7.674 47,020 -0.04(-0.48%)
Mar 17, 2003 7.464 7.711 7.464 7.711 140,578 +0.28(+3.83%)
Mar 14, 2003 7.350 7.433 7.350 7.426 6,786 +0.11(+1.47%)
Mar 13, 2003 7.154 7.319 7.142 7.319 37,810 +0.28(+3.96%)
Mar 12, 2003 7.004 7.041 6.917 7.041 24,237 +0.03(+0.44%)
Mar 11, 2003 7.101 7.101 6.999 7.010 16,481 -0.08(-1.13%)
Mar 10, 2003 7.160 7.160 7.090 7.090 7,271 -0.09(-1.29%)
Mar 07, 2003 7.086 7.226 7.082 7.183 12,118 -0.01(-0.11%)
Mar 06, 2003 7.185 7.191 7.169 7.191 11,149 -0.04(-0.60%)
Mar 05, 2003 7.158 7.237 7.158 7.235 1,939 +0.10(+1.42%)
Mar 04, 2003 7.231 7.231 7.127 7.134 9,210 -0.13(-1.76%)
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.