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 (%)
Aug 31, 2004 9.233 9.233 9.190 9.207 29,040 -0.08(-0.82%)
Aug 30, 2004 9.318 9.318 9.277 9.283 12,584 -0.07(-0.73%)
Aug 27, 2004 9.326 9.351 9.304 9.351 7,260 +0.05(+0.49%)
Aug 26, 2004 9.298 9.324 9.298 9.306 18,876 -0.01(-0.16%)
Aug 25, 2004 9.209 9.320 9.209 9.320 6,776 +0.11(+1.17%)
Aug 24, 2004 9.269 9.269 9.209 9.213 121,000 -0.03(-0.31%)
Aug 23, 2004 9.252 9.275 9.233 9.242 29,040 +0.00(+0.04%)
Aug 20, 2004 9.180 9.242 9.174 9.238 25,652 +0.07(+0.72%)
Aug 19, 2004 9.182 9.192 9.149 9.171 49,368 -0.02(-0.25%)
Aug 18, 2004 9.132 9.196 9.114 9.194 11,616 +0.09(+0.95%)
Aug 17, 2004 9.112 9.124 9.095 9.107 12,100 +0.04(+0.41%)
Aug 16, 2004 8.994 9.091 8.977 9.070 12,584 +0.15(+1.74%)
Aug 13, 2004 8.948 8.975 8.915 8.915 12,100 -0.06(-0.67%)
Aug 12, 2004 9.041 9.041 8.975 8.975 12,584 -0.04(-0.39%)
Aug 11, 2004 8.998 9.037 8.998 9.010 12,100 -0.03(-0.30%)
Aug 10, 2004 8.959 9.043 8.959 9.037 14,036 +0.05(+0.55%)
Aug 09, 2004 8.967 9.008 8.950 8.988 20,328 -0.01(-0.11%)
Aug 06, 2004 9.054 9.066 8.981 8.998 69,696 -0.13(-1.47%)
Aug 05, 2004 9.283 9.283 9.132 9.132 20,328 -0.16(-1.76%)
Aug 04, 2004 9.231 9.304 9.223 9.295 9,680 -0.03(-0.29%)
Aug 03, 2004 9.349 9.355 9.256 9.322 199,408 -0.04(-0.46%)
Aug 02, 2004 9.250 9.380 9.250 9.366 52,272 +0.04(+0.47%)
Jul 30, 2004 9.260 9.343 9.260 9.322 16,456 +0.03(+0.33%)
Jul 29, 2004 9.293 9.320 9.267 9.291 30,492 +0.02(+0.22%)
Jul 28, 2004 9.227 9.273 9.145 9.271 23,232 +0.00(+0.02%)
Jul 27, 2004 9.229 9.273 9.202 9.269 8,228 +0.10(+1.08%)
Jul 26, 2004 9.200 9.200 9.122 9.169 25,168 -0.05(-0.49%)
Jul 23, 2004 9.287 9.287 9.192 9.215 35,816 -0.14(-1.48%)
Jul 22, 2004 9.310 9.360 9.242 9.353 128,260 +0.01(+0.15%)
Jul 21, 2004 9.465 9.465 9.339 9.339 34,364 -0.07(-0.75%)
Jul 20, 2004 9.362 9.426 9.362 9.409 24,684 +0.05(+0.55%)
Jul 19, 2004 9.349 9.386 9.305 9.357 48,884 -0.05(-0.55%)
Jul 16, 2004 9.504 9.504 9.390 9.409 20,812 -0.05(-0.50%)
Jul 15, 2004 9.556 9.556 9.446 9.457 58,564 -0.06(-0.63%)
Jul 14, 2004 9.519 9.585 9.483 9.517 36,300 -0.04(-0.41%)
Jul 13, 2004 9.574 9.574 9.541 9.556 461,252 +0.01(+0.11%)
Jul 12, 2004 9.543 9.545 9.475 9.545 574,024 +0.00(+0.04%)
Jul 09, 2004 9.572 9.572 9.517 9.541 13,552 +0.01(+0.15%)
Jul 08, 2004 9.605 9.616 9.525 9.527 59,048 -0.05(-0.56%)
Jul 07, 2004 9.568 9.632 9.568 9.581 23,716 -0.03(-0.28%)
Jul 06, 2004 9.626 9.632 9.548 9.607 15,004 -0.05(-0.53%)
Jul 02, 2004 9.647 9.711 9.647 9.659 55,660 -0.05(-0.53%)
Jul 01, 2004 9.818 9.818 9.674 9.711 29,040 -0.14(-1.47%)
Jun 30, 2004 9.789 9.870 9.787 9.855 94,380 +0.06(+0.57%)
Jun 29, 2004 9.773 9.806 9.773 9.800 13,068 +0.04(+0.40%)
Jun 28, 2004 9.847 9.847 9.760 9.760 12,584 -0.04(-0.40%)
Jun 25, 2004 9.814 9.868 9.798 9.800 21,780 -0.04(-0.36%)
Jun 24, 2004 9.870 9.882 9.835 9.835 15,488 -0.05(-0.46%)
Jun 23, 2004 9.767 9.880 9.750 9.880 24,200 +0.09(+0.91%)
Jun 22, 2004 9.760 9.791 9.698 9.791 29,040 +0.04(+0.36%)
Jun 21, 2004 9.829 9.839 9.756 9.756 16,456 -0.06(-0.63%)
Jun 18, 2004 9.804 9.855 9.779 9.818 10,648 +0.03(+0.30%)
Jun 17, 2004 9.829 9.829 9.760 9.789 7,744 -0.06(-0.65%)
Jun 16, 2004 9.855 9.855 9.835 9.853 76,472 +0.01(+0.06%)
Jun 15, 2004 9.862 9.895 9.847 9.847 31,944 +0.08(+0.78%)
Jun 14, 2004 9.835 9.835 9.771 9.771 15,488 -0.09(-0.90%)
Jun 10, 2004 9.893 9.893 9.841 9.860 50,336 -0.00(-0.04%)
Jun 09, 2004 9.886 9.913 9.857 9.864 185,856 -0.05(-0.50%)
Jun 08, 2004 9.915 9.932 9.866 9.913 44,044 +0.03(+0.27%)
Jun 07, 2004 9.843 9.886 9.843 9.886 21,296 +0.11(+1.12%)
Jun 04, 2004 9.835 9.835 9.777 9.777 98,252 +0.01(+0.06%)
Jun 03, 2004 9.789 9.789 9.771 9.771 4,840 -0.04(-0.44%)
Jun 02, 2004 9.789 9.816 9.738 9.814 6,292 +0.06(+0.59%)
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.