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 (%)
May 29, 2009 8.076 8.124 8.025 8.124 144,474 +0.09(+1.11%)
May 28, 2009 8.010 8.045 7.875 8.035 190,918 +0.09(+1.12%)
May 27, 2009 8.019 8.110 7.932 7.946 124,663 -0.09(-1.08%)
May 26, 2009 7.760 8.054 7.760 8.033 118,313 +0.17(+2.18%)
May 22, 2009 7.812 7.903 7.800 7.862 114,499 +0.05(+0.66%)
May 21, 2009 7.882 7.899 7.750 7.810 304,712 -0.16(-2.00%)
May 20, 2009 8.052 8.171 7.969 7.969 187,917 -0.05(-0.59%)
May 19, 2009 7.977 8.080 7.952 8.017 105,153 +0.03(+0.34%)
May 18, 2009 7.824 7.990 7.824 7.990 138,825 +0.24(+3.09%)
May 15, 2009 7.816 7.874 7.736 7.750 121,140 -0.07(-0.90%)
May 14, 2009 7.781 7.878 7.781 7.820 69,013 +0.07(+0.88%)
May 13, 2009 7.859 7.872 7.744 7.752 193,212 -0.21(-2.60%)
May 12, 2009 7.890 8.079 7.884 7.959 451,267 -0.05(-0.62%)
May 11, 2009 7.998 8.075 7.952 8.008 208,846 -0.10(-1.25%)
May 08, 2009 8.052 8.145 8.012 8.110 243,790 +0.10(+1.26%)
May 07, 2009 8.213 8.213 7.942 8.008 154,507 -0.12(-1.47%)
May 06, 2009 8.176 8.176 8.032 8.128 673,273 +0.06(+0.74%)
May 05, 2009 8.052 8.093 8.000 8.068 263,460 -0.01(-0.13%)
May 04, 2009 7.952 8.079 7.942 8.079 189,166 +0.22(+2.81%)
May 01, 2009 7.793 7.887 7.760 7.857 202,786 +0.01(+0.18%)
Apr 30, 2009 7.936 7.994 7.808 7.843 480,065 +0.02(+0.21%)
Apr 29, 2009 7.705 7.874 7.705 7.826 270,488 +0.19(+2.43%)
Apr 28, 2009 7.585 7.723 7.585 7.640 152,164 -0.03(-0.35%)
Apr 27, 2009 7.574 7.756 7.574 7.667 115,467 -0.03(-0.40%)
Apr 24, 2009 7.626 7.766 7.595 7.698 246,138 +0.15(+2.00%)
Apr 23, 2009 7.527 7.550 7.421 7.548 435,077 +0.04(+0.55%)
Apr 22, 2009 7.471 7.669 7.471 7.506 132,635 +0.00(+0.00%)
Apr 21, 2009 7.386 7.517 7.382 7.506 265,232 +0.11(+1.45%)
Apr 20, 2009 7.591 7.591 7.293 7.399 327,736 -0.30(-3.87%)
Apr 17, 2009 7.707 7.729 7.616 7.696 331,704 +0.03(+0.35%)
Apr 16, 2009 7.593 7.711 7.529 7.669 280,821 +0.14(+1.92%)
Apr 15, 2009 7.459 7.525 7.405 7.525 407,852 +0.03(+0.39%)
Apr 14, 2009 7.502 7.597 7.469 7.496 164,071 -0.11(-1.41%)
Apr 13, 2009 7.568 7.634 7.494 7.603 120,903 +0.02(+0.33%)
Apr 09, 2009 7.506 7.579 7.496 7.579 107,181 +0.24(+3.27%)
Apr 08, 2009 7.308 7.378 7.250 7.339 217,800 +0.12(+1.60%)
Apr 07, 2009 7.318 7.318 7.217 7.223 86,979 -0.19(-2.62%)
Apr 06, 2009 7.405 7.417 7.307 7.417 94,065 -0.06(-0.75%)
Apr 03, 2009 7.424 7.484 7.374 7.473 71,162 +0.09(+1.23%)
Apr 02, 2009 7.308 7.532 7.308 7.382 90,667 +0.23(+3.21%)
Apr 01, 2009 6.988 7.180 6.928 7.153 172,158 +0.10(+1.47%)
Mar 31, 2009 7.056 7.182 6.820 7.050 1,189,067 +0.08(+1.19%)
Mar 30, 2009 7.085 7.085 6.907 6.967 73,732 -0.39(-5.36%)
Mar 26, 2009 7.240 7.375 7.236 7.362 135,626 +0.23(+3.19%)
Mar 25, 2009 7.174 7.271 6.986 7.134 43,613 +0.03(+0.47%)
Mar 24, 2009 7.183 7.214 7.101 7.101 138,027 -0.15(-2.07%)
Mar 23, 2009 7.105 7.252 7.072 7.252 61,003 +0.45(+6.61%)
Mar 20, 2009 6.921 6.957 6.769 6.802 603,514 -0.13(-1.85%)
Mar 19, 2009 7.052 7.052 6.924 6.930 50,408 -0.02(-0.36%)
Mar 18, 2009 6.845 7.009 6.781 6.955 175,880 +0.10(+1.45%)
Mar 17, 2009 6.663 6.857 6.663 6.855 376,576 +0.17(+2.57%)
Mar 16, 2009 6.754 6.883 6.684 6.684 119,925 -0.03(-0.43%)
Mar 13, 2009 6.692 6.733 6.624 6.713 0 +0.05(+0.71%)
Mar 12, 2009 6.469 6.684 6.399 6.665 440,087 +0.15(+2.32%)
Mar 11, 2009 6.434 6.527 6.411 6.514 131,759 +0.10(+1.58%)
Mar 10, 2009 6.174 6.413 6.171 6.413 210,453 +0.35(+5.69%)
Mar 09, 2009 6.091 6.219 6.045 6.068 245,407 -0.04(-0.64%)
Mar 06, 2009 6.215 6.260 6.021 6.107 0 -0.08(-1.30%)
Mar 05, 2009 6.297 6.352 6.174 6.188 157,847 -0.23(-3.51%)
Mar 04, 2009 6.310 6.512 6.306 6.413 168,988 +0.18(+2.92%)
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.