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 (%)
Feb 27, 2009 6.572 6.659 6.508 6.566 0 -0.07(-1.00%)
Feb 26, 2009 6.853 6.853 6.632 6.632 106,421 -0.15(-2.16%)
Feb 25, 2009 6.824 6.853 6.707 6.779 155,925 -0.07(-1.06%)
Feb 24, 2009 6.669 6.876 6.646 6.851 1,534,048 +0.23(+3.40%)
Feb 23, 2009 6.928 6.952 6.624 6.626 78,243 -0.26(-3.78%)
Feb 20, 2009 6.818 6.932 6.787 6.886 126,266 -0.05(-0.71%)
Feb 19, 2009 7.058 7.089 6.924 6.936 124,238 -0.08(-1.12%)
Feb 18, 2009 7.076 7.076 6.946 7.014 153,631 -0.01(-0.09%)
Feb 17, 2009 7.227 7.231 7.008 7.021 83,281 -0.32(-4.34%)
Feb 13, 2009 7.355 7.399 7.306 7.339 97,622 +0.00(+0.06%)
Feb 12, 2009 7.176 7.335 7.114 7.335 77,319 +0.05(+0.62%)
Feb 11, 2009 7.310 7.345 7.213 7.289 57,799 +0.01(+0.09%)
Feb 10, 2009 7.506 7.589 7.269 7.283 99,873 -0.30(-3.90%)
Feb 09, 2009 7.579 7.609 7.521 7.579 209,576 +0.00(+0.03%)
Feb 06, 2009 7.411 7.609 7.411 7.576 110,773 +0.17(+2.23%)
Feb 05, 2009 7.190 7.448 7.190 7.411 150,103 +0.16(+2.19%)
Feb 04, 2009 7.264 7.378 7.227 7.252 70,378 -0.01(-0.16%)
Feb 03, 2009 7.147 7.279 7.074 7.264 111,184 +0.14(+1.93%)
Feb 02, 2009 7.021 7.165 7.021 7.126 102,520 +0.01(+0.17%)
Jan 30, 2009 7.322 7.339 7.101 7.114 0 -0.18(-2.44%)
Jan 29, 2009 7.399 7.407 7.291 7.291 50,418 -0.21(-2.76%)
Jan 28, 2009 7.409 7.551 7.405 7.498 92,298 +0.23(+3.10%)
Jan 27, 2009 7.231 7.306 7.190 7.273 211,483 +0.09(+1.27%)
Jan 26, 2009 7.174 7.289 7.123 7.182 229,024 +0.03(+0.46%)
Jan 23, 2009 6.967 7.209 6.841 7.149 115,835 +0.03(+0.44%)
Jan 22, 2009 7.054 7.180 6.993 7.118 94,651 -0.06(-0.86%)
Jan 21, 2009 7.050 7.180 6.967 7.180 53,041 +0.21(+2.99%)
Jan 20, 2009 7.240 7.273 6.956 6.971 284,911 -0.33(-4.55%)
Jan 16, 2009 7.343 7.343 7.136 7.304 128,719 +0.08(+1.17%)
Jan 15, 2009 7.025 7.273 7.008 7.219 65,257 +0.06(+0.87%)
Jan 14, 2009 7.293 7.293 7.128 7.157 64,889 -0.24(-3.21%)
Jan 13, 2009 7.366 7.440 7.320 7.395 85,348 +0.02(+0.31%)
Jan 12, 2009 7.541 7.541 7.341 7.372 49,096 -0.17(-2.22%)
Jan 09, 2009 7.727 7.727 7.537 7.539 70,378 -0.18(-2.30%)
Jan 08, 2009 7.614 7.717 7.587 7.717 30,937 +0.02(+0.27%)
Jan 07, 2009 7.789 7.789 7.645 7.696 66,409 -0.18(-2.33%)
Jan 06, 2009 7.882 7.956 7.826 7.880 161,462 +0.08(+1.05%)
Jan 05, 2009 7.752 7.829 7.682 7.798 535,899 +0.01(+0.11%)
Jan 02, 2009 7.548 7.789 7.496 7.789 0 +0.28(+3.71%)
Jan 01, 2009 7.378 7.550 7.378 7.510 0 +0.00(+0.00%)
Dec 31, 2008 7.378 7.550 7.378 7.510 328,447 +0.12(+1.68%)
Dec 30, 2008 7.291 7.388 7.254 7.386 520,653 +0.15(+2.03%)
Dec 29, 2008 7.254 7.273 7.087 7.240 799,762 -0.04(-0.57%)
Dec 26, 2008 7.298 7.298 7.215 7.281 101,746 +0.07(+0.95%)
Dec 24, 2008 7.252 7.252 7.192 7.213 240,795 +0.03(+0.37%)
Dec 23, 2008 7.302 7.333 7.159 7.186 143,564 -0.08(-1.08%)
Dec 22, 2008 7.440 7.440 7.132 7.264 272,632 -0.16(-2.14%)
Dec 19, 2008 7.388 7.533 7.386 7.424 237,363 +0.08(+1.10%)
Dec 18, 2008 7.537 7.572 7.334 7.343 894,122 -0.18(-2.44%)
Dec 17, 2008 7.463 7.618 7.446 7.527 213,879 -0.02(-0.33%)
Dec 16, 2008 7.275 7.579 7.275 7.552 189,074 +0.34(+4.73%)
Dec 15, 2008 7.318 7.318 7.138 7.211 131,865 -0.04(-0.51%)
Dec 12, 2008 7.031 7.298 7.031 7.248 80,227 +0.05(+0.69%)
Dec 11, 2008 7.347 7.473 7.198 7.198 220,481 -0.25(-3.41%)
Dec 10, 2008 7.366 7.486 7.331 7.452 255,958 +0.15(+2.12%)
Dec 09, 2008 7.343 7.550 7.298 7.298 372,699 -0.13(-1.72%)
Dec 08, 2008 7.376 7.521 7.329 7.426 607,923 +0.23(+3.25%)
Dec 05, 2008 6.804 7.192 6.715 7.192 290,342 +0.25(+3.53%)
Dec 04, 2008 7.012 7.178 6.838 6.947 215,564 -0.21(-3.00%)
Dec 03, 2008 6.897 7.162 6.843 7.162 2,723,276 +0.28(+4.00%)
Dec 02, 2008 6.862 6.979 6.773 6.886 256,108 +0.05(+0.79%)
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.