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 )

80.13 -0.59 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2005 9.510 9.510 9.446 9.452 18,420 -0.07(-0.78%)
Mar 30, 2005 9.450 9.527 9.446 9.527 14,057 +0.12(+1.25%)
Mar 29, 2005 9.450 9.500 9.409 9.409 49,444 -0.07(-0.78%)
Mar 28, 2005 9.458 9.491 9.456 9.483 28,600 +0.04(+0.44%)
Mar 24, 2005 9.456 9.494 9.442 9.442 34,417 +0.00(+0.04%)
Mar 23, 2005 9.388 9.444 9.388 9.438 65,441 +0.02(+0.24%)
Mar 22, 2005 9.500 9.510 9.415 9.415 53,322 -0.07(-0.70%)
Mar 21, 2005 9.504 9.506 9.444 9.481 33,932 +0.04(+0.39%)
Mar 18, 2005 9.510 9.636 9.390 9.444 22,783 -0.13(-1.35%)
Mar 17, 2005 9.584 9.584 9.562 9.574 11,634 +0.01(+0.06%)
Mar 16, 2005 9.603 9.607 9.535 9.568 70,289 -0.07(-0.77%)
Mar 15, 2005 9.716 9.725 9.632 9.642 18,420 -0.04(-0.40%)
Mar 14, 2005 9.689 9.689 9.644 9.681 9,695 +0.01(+0.11%)
Mar 11, 2005 9.749 9.749 9.667 9.671 36,356 -0.07(-0.76%)
Mar 10, 2005 9.762 9.772 9.704 9.745 11,149 +0.00(+0.00%)
Mar 09, 2005 9.747 9.801 9.743 9.745 37,810 -0.05(-0.53%)
Mar 08, 2005 9.838 9.850 9.797 9.797 294,729 -0.04(-0.36%)
Mar 07, 2005 9.828 9.888 9.795 9.832 1,295,742 +0.03(+0.34%)
Mar 04, 2005 9.778 9.819 9.776 9.799 24,237 +0.05(+0.55%)
Mar 03, 2005 9.770 9.770 9.718 9.745 27,146 -0.02(-0.17%)
Mar 02, 2005 9.727 9.797 9.712 9.762 38,295 +0.00(+0.04%)
Mar 01, 2005 9.751 9.758 9.723 9.758 21,329 +0.07(+0.72%)
Feb 28, 2005 9.723 9.739 9.650 9.687 41,688 -0.07(-0.72%)
Feb 25, 2005 9.716 9.766 9.716 9.758 90,648 +0.07(+0.70%)
Feb 24, 2005 9.638 9.704 9.601 9.689 176,934 +0.04(+0.36%)
Feb 23, 2005 9.623 9.663 9.603 9.654 58,654 +0.03(+0.34%)
Feb 22, 2005 9.685 9.741 9.621 9.621 42,173 -0.13(-1.33%)
Feb 18, 2005 9.768 9.768 9.731 9.751 12,118 -0.02(-0.21%)
Feb 17, 2005 9.834 9.838 9.772 9.772 25,207 -0.08(-0.78%)
Feb 16, 2005 9.850 9.857 9.811 9.848 34,417 -0.01(-0.13%)
Feb 15, 2005 9.786 9.881 9.786 9.861 33,447 +0.04(+0.40%)
Feb 14, 2005 9.844 9.844 9.803 9.822 59,624 -0.03(-0.33%)
Feb 11, 2005 9.731 9.863 9.731 9.855 64,472 +0.09(+0.91%)
Feb 10, 2005 9.758 9.896 9.700 9.766 636,479 +0.05(+0.55%)
Feb 09, 2005 9.768 9.783 9.712 9.712 230,741 -0.09(-0.91%)
Feb 08, 2005 9.762 9.824 9.762 9.801 79,499 -0.01(-0.11%)
Feb 07, 2005 9.830 9.830 9.793 9.811 96,465 +0.00(+0.00%)
Feb 04, 2005 9.727 9.824 9.727 9.811 44,112 +0.08(+0.83%)
Feb 03, 2005 9.739 9.739 9.702 9.731 32,963 -0.05(-0.46%)
Feb 02, 2005 9.770 9.776 9.751 9.776 14,057 +0.04(+0.38%)
Feb 01, 2005 9.708 9.770 9.702 9.739 26,661 +0.05(+0.51%)
Jan 31, 2005 9.698 9.708 9.683 9.689 44,112 +0.06(+0.64%)
Jan 28, 2005 9.644 9.644 9.586 9.628 27,146 -0.04(-0.36%)
Jan 27, 2005 9.675 9.675 9.621 9.663 22,783 -0.02(-0.19%)
Jan 26, 2005 9.667 9.681 9.644 9.681 32,963 +0.07(+0.71%)
Jan 25, 2005 9.640 9.663 9.605 9.613 35,871 +0.03(+0.30%)
Jan 24, 2005 9.630 9.630 9.572 9.584 26,661 -0.01(-0.15%)
Jan 21, 2005 9.706 9.708 9.599 9.599 33,932 -0.09(-0.89%)
Jan 20, 2005 9.735 9.735 9.665 9.685 49,929 -0.10(-1.03%)
Jan 19, 2005 9.863 9.863 9.786 9.786 13,573 -0.06(-0.65%)
Jan 18, 2005 9.737 9.863 9.737 9.850 23,268 +0.06(+0.61%)
Jan 14, 2005 9.793 9.793 9.758 9.791 62,533 +0.05(+0.51%)
Jan 13, 2005 9.842 9.842 9.735 9.741 52,837 -0.12(-1.19%)
Jan 12, 2005 9.807 9.859 9.799 9.859 9,210 +0.03(+0.29%)
Jan 11, 2005 9.813 9.830 9.799 9.830 27,630 -0.03(-0.29%)
Jan 10, 2005 9.780 9.902 9.780 9.859 42,173 +0.06(+0.61%)
Jan 07, 2005 9.840 9.840 9.799 9.799 28,600 -0.00(-0.02%)
Jan 06, 2005 9.784 9.819 9.774 9.801 47,990 +0.01(+0.06%)
Jan 05, 2005 9.834 9.863 9.793 9.795 29,569 -0.01(-0.11%)
Jan 04, 2005 9.956 9.956 9.762 9.805 46,536 -0.11(-1.08%)
Jan 03, 2005 10.05 10.05 9.894 9.912 55,261 -0.08(-0.83%)
Dec 31, 2004 9.980 10.01 9.972 9.995 17,451 -0.02(-0.19%)
Dec 30, 2004 10.00 10.01 9.984 10.01 10,664 +0.02(+0.25%)
Dec 29, 2004 9.991 9.991 9.968 9.989 20,844 +0.00(+0.04%)
Dec 28, 2004 9.964 9.991 9.947 9.984 22,783 +0.02(+0.21%)
Dec 27, 2004 10.01 10.01 9.941 9.964 15,027 +0.01(+0.10%)
Dec 23, 2004 9.972 9.987 9.954 9.954 53,807 -0.01(-0.06%)
Dec 22, 2004 9.912 9.966 9.894 9.960 84,831 +0.05(+0.46%)
Dec 21, 2004 9.871 9.927 9.855 9.914 19,390 +0.07(+0.73%)
Dec 20, 2004 9.904 9.904 9.822 9.842 12,118 -0.04(-0.42%)
Dec 17, 2004 9.855 9.892 9.840 9.883 22,298 -0.11(-1.07%)
Dec 16, 2004 9.982 10.01 9.958 9.991 28,600 -0.02(-0.19%)
Dec 15, 2004 10.02 10.02 9.968 10.01 23,268 -0.01(-0.10%)
Dec 14, 2004 9.951 10.02 9.951 10.02 19,874 +0.06(+0.64%)
Dec 13, 2004 9.956 9.956 9.912 9.956 12,603 +0.01(+0.12%)
Dec 10, 2004 9.941 9.943 9.908 9.943 45,566 -0.02(-0.17%)
Dec 09, 2004 9.824 9.960 9.813 9.960 88,709 +0.07(+0.73%)
Dec 08, 2004 9.822 9.902 9.822 9.888 41,203 +0.05(+0.50%)
Dec 07, 2004 9.949 9.951 9.832 9.838 36,356 -0.10(-0.98%)
Dec 06, 2004 9.927 9.956 9.898 9.935 49,444 -0.03(-0.29%)
Dec 03, 2004 9.908 9.999 9.908 9.964 88,709 +0.04(+0.44%)
Dec 02, 2004 9.906 9.956 9.883 9.921 30,539 +0.06(+0.59%)
Dec 01, 2004 9.733 9.873 9.733 9.863 81,438 +0.15(+1.57%)
Nov 30, 2004 9.795 9.795 9.710 9.710 101,797 -0.07(-0.74%)
Nov 29, 2004 9.844 9.844 9.733 9.782 76,106 -0.04(-0.40%)
Nov 26, 2004 9.834 9.842 9.817 9.822 15,996 -0.01(-0.06%)
Nov 24, 2004 9.795 9.828 9.795 9.828 10,664 +0.04(+0.44%)
Nov 23, 2004 9.784 9.799 9.729 9.784 20,844 -0.00(-0.04%)
Nov 22, 2004 9.727 9.799 9.700 9.789 37,325 +0.06(+0.59%)
Nov 19, 2004 9.873 9.873 9.731 9.731 47,505 -0.13(-1.30%)
Nov 18, 2004 9.844 9.867 9.844 9.859 17,451 +0.01(+0.15%)
Nov 17, 2004 9.852 9.921 9.822 9.844 46,536 -0.00(-0.04%)
Nov 16, 2004 9.881 9.881 9.826 9.848 9,210 -0.05(-0.48%)
Nov 15, 2004 9.840 9.902 9.840 9.896 25,207 +0.06(+0.57%)
Nov 12, 2004 9.789 9.846 9.766 9.840 75,136 +0.07(+0.68%)
Nov 11, 2004 9.725 9.786 9.710 9.774 34,417 +0.09(+0.89%)
Nov 10, 2004 9.731 9.731 9.685 9.687 22,783 -0.06(-0.63%)
Nov 09, 2004 9.704 9.749 9.696 9.749 12,603 +0.03(+0.34%)
Nov 08, 2004 9.758 9.758 9.683 9.716 37,325 -0.00(-0.04%)
Nov 05, 2004 9.700 9.737 9.669 9.720 46,536 +0.07(+0.75%)
Nov 04, 2004 9.533 9.652 9.506 9.648 58,654 +0.13(+1.37%)
Nov 03, 2004 9.593 9.593 9.471 9.518 81,923 +0.11(+1.16%)
Nov 02, 2004 9.425 9.496 9.395 9.409 198,263 +0.01(+0.15%)
Nov 01, 2004 9.380 9.417 9.380 9.395 22,783 +0.01(+0.07%)
Oct 29, 2004 9.415 9.417 9.372 9.388 14,542 +0.02(+0.24%)
Oct 28, 2004 9.359 9.419 9.353 9.366 25,207 +0.01(+0.09%)
Oct 27, 2004 9.248 9.386 9.186 9.357 54,292 +0.16(+1.73%)
Oct 26, 2004 9.097 9.199 9.093 9.199 36,356 +0.11(+1.23%)
Oct 25, 2004 9.069 9.108 9.069 9.087 78,045 -0.04(-0.38%)
Oct 22, 2004 9.229 9.229 9.120 9.122 12,118 -0.14(-1.51%)
Oct 21, 2004 9.232 9.262 9.178 9.262 23,752 +0.05(+0.51%)
Oct 20, 2004 9.143 9.215 9.143 9.215 8,240 +0.04(+0.38%)
Oct 19, 2004 9.275 9.306 9.180 9.180 32,963 -0.07(-0.74%)
Oct 18, 2004 9.190 9.258 9.190 9.248 12,118 +0.06(+0.63%)
Oct 15, 2004 9.201 9.219 9.190 9.190 12,118 +0.04(+0.41%)
Oct 14, 2004 9.240 9.240 9.153 9.153 10,179 -0.09(-0.94%)
Oct 13, 2004 9.364 9.364 9.234 9.240 3,878 -0.08(-0.84%)
Oct 12, 2004 9.283 9.318 9.262 9.318 6,786 -0.00(-0.02%)
Oct 11, 2004 9.322 9.322 9.293 9.320 15,512 +0.04(+0.47%)
Oct 08, 2004 9.403 9.403 9.277 9.277 39,264 -0.12(-1.27%)
Oct 07, 2004 9.461 9.461 9.397 9.397 4,362 -0.07(-0.72%)
Oct 06, 2004 9.418 9.475 9.418 9.465 34,902 +0.04(+0.37%)
Oct 05, 2004 9.465 9.465 9.415 9.430 17,451 -0.03(-0.28%)
Oct 04, 2004 9.483 9.494 9.452 9.456 23,268 +0.04(+0.46%)
Oct 01, 2004 9.337 9.417 9.337 9.413 9,210 +0.16(+1.69%)
Sep 30, 2004 9.310 9.310 9.244 9.256 24,237 +0.00(+0.02%)
Sep 29, 2004 9.159 9.267 9.159 9.254 14,057 +0.04(+0.38%)
Sep 28, 2004 9.180 9.219 9.151 9.219 32,963 +0.07(+0.72%)
Sep 27, 2004 9.166 9.207 9.153 9.153 40,719 -0.08(-0.85%)
Sep 24, 2004 9.225 9.273 9.225 9.232 5,817 -0.02(-0.22%)
Sep 23, 2004 9.267 9.267 9.215 9.252 24,722 -0.02(-0.20%)
Sep 22, 2004 9.341 9.341 9.267 9.271 28,115 -0.11(-1.12%)
Sep 21, 2004 9.316 9.376 9.316 9.376 13,088 +0.03(+0.35%)
Sep 20, 2004 9.322 9.380 9.322 9.343 16,966 -0.02(-0.22%)
Sep 17, 2004 9.347 9.386 9.347 9.364 12,603 -0.02(-0.26%)
Sep 16, 2004 9.403 9.409 9.372 9.388 452,273 +0.03(+0.35%)
Sep 15, 2004 9.405 9.405 9.347 9.355 99,374 -0.10(-1.05%)
Sep 14, 2004 9.436 9.463 9.425 9.454 13,573 +0.05(+0.55%)
Sep 13, 2004 9.419 9.456 9.403 9.403 50,898 +0.02(+0.20%)
Sep 10, 2004 9.333 9.390 9.328 9.384 9,210 +0.02(+0.20%)
Sep 09, 2004 9.341 9.366 9.310 9.366 17,451 +0.02(+0.18%)
Sep 08, 2004 9.320 9.374 9.320 9.349 21,813 +0.01(+0.11%)
Sep 07, 2004 9.345 9.378 9.314 9.339 20,359 +0.02(+0.20%)
Sep 03, 2004 9.341 9.341 9.312 9.320 10,664 +0.02(+0.24%)
Sep 02, 2004 9.283 9.298 9.276 9.298 7,271 +0.04(+0.45%)
Sep 01, 2004 9.248 9.279 9.213 9.256 13,573 +0.06(+0.70%)
Aug 31, 2004 9.219 9.219 9.176 9.192 29,085 -0.08(-0.82%)
Aug 30, 2004 9.304 9.304 9.262 9.269 12,603 -0.07(-0.73%)
Aug 27, 2004 9.312 9.337 9.289 9.337 7,271 +0.05(+0.49%)
Aug 26, 2004 9.283 9.310 9.283 9.291 18,905 -0.01(-0.16%)
Aug 25, 2004 9.194 9.306 9.194 9.306 6,786 +0.11(+1.17%)
Aug 24, 2004 9.254 9.254 9.194 9.199 121,188 -0.03(-0.31%)
Aug 23, 2004 9.238 9.260 9.219 9.227 29,085 +0.00(+0.04%)
Aug 20, 2004 9.166 9.227 9.159 9.223 25,691 +0.07(+0.72%)
Aug 19, 2004 9.168 9.178 9.135 9.157 49,444 -0.02(-0.25%)
Aug 18, 2004 9.118 9.182 9.100 9.180 11,634 +0.09(+0.95%)
Aug 17, 2004 9.097 9.110 9.081 9.093 12,118 +0.04(+0.41%)
Aug 16, 2004 8.980 9.077 8.963 9.056 12,603 +0.15(+1.74%)
Aug 13, 2004 8.934 8.961 8.901 8.901 12,118 -0.06(-0.67%)
Aug 12, 2004 9.027 9.027 8.961 8.961 12,603 -0.04(-0.39%)
Aug 11, 2004 8.984 9.023 8.984 8.996 12,118 -0.03(-0.30%)
Aug 10, 2004 8.945 9.029 8.945 9.023 14,057 +0.05(+0.55%)
Aug 09, 2004 8.953 8.994 8.937 8.974 20,359 -0.01(-0.11%)
Aug 06, 2004 9.040 9.052 8.967 8.984 69,804 -0.13(-1.47%)
Aug 05, 2004 9.269 9.269 9.118 9.118 20,359 -0.16(-1.76%)
Aug 04, 2004 9.217 9.289 9.209 9.281 9,695 -0.03(-0.29%)
Aug 03, 2004 9.335 9.341 9.242 9.308 199,717 -0.04(-0.46%)
Aug 02, 2004 9.236 9.366 9.236 9.351 52,353 +0.04(+0.47%)
Jul 30, 2004 9.246 9.328 9.246 9.308 16,481 +0.03(+0.33%)
Jul 29, 2004 9.279 9.306 9.252 9.277 30,539 +0.02(+0.22%)
Jul 28, 2004 9.213 9.258 9.130 9.256 23,268 +0.00(+0.02%)
Jul 27, 2004 9.215 9.258 9.188 9.254 8,240 +0.10(+1.08%)
Jul 26, 2004 9.186 9.186 9.108 9.155 25,207 -0.05(-0.49%)
Jul 23, 2004 9.273 9.273 9.178 9.201 35,871 -0.14(-1.48%)
Jul 22, 2004 9.295 9.345 9.227 9.339 128,459 +0.01(+0.15%)
Jul 21, 2004 9.450 9.450 9.324 9.324 34,417 -0.07(-0.75%)
Jul 20, 2004 9.347 9.411 9.347 9.395 24,722 +0.05(+0.55%)
Jul 19, 2004 9.335 9.372 9.291 9.343 48,959 -0.05(-0.55%)
Jul 16, 2004 9.489 9.489 9.376 9.395 20,844 -0.05(-0.50%)
Jul 15, 2004 9.541 9.541 9.432 9.442 58,654 -0.06(-0.63%)
Jul 14, 2004 9.504 9.570 9.469 9.502 36,356 -0.04(-0.41%)
Jul 13, 2004 9.560 9.560 9.527 9.541 461,968 +0.01(+0.11%)
Jul 12, 2004 9.529 9.531 9.461 9.531 574,915 +0.00(+0.04%)
Jul 09, 2004 9.557 9.557 9.502 9.527 13,573 +0.01(+0.15%)
Jul 08, 2004 9.590 9.601 9.510 9.512 59,139 -0.05(-0.56%)
Jul 07, 2004 9.553 9.617 9.553 9.566 23,752 -0.03(-0.28%)
Jul 06, 2004 9.611 9.617 9.533 9.593 15,027 -0.05(-0.53%)
Jul 02, 2004 9.632 9.696 9.632 9.644 55,746 -0.05(-0.53%)
Jul 01, 2004 9.803 9.803 9.659 9.696 29,085 -0.14(-1.47%)
Jun 30, 2004 9.774 9.855 9.772 9.840 94,526 +0.06(+0.57%)
Jun 29, 2004 9.758 9.791 9.758 9.784 13,088 +0.04(+0.40%)
Jun 28, 2004 9.832 9.832 9.745 9.745 12,603 -0.04(-0.40%)
Jun 25, 2004 9.799 9.852 9.782 9.784 21,813 -0.04(-0.36%)
Jun 24, 2004 9.855 9.867 9.819 9.819 15,512 -0.05(-0.46%)
Jun 23, 2004 9.751 9.865 9.735 9.865 24,237 +0.09(+0.91%)
Jun 22, 2004 9.745 9.776 9.683 9.776 29,085 +0.04(+0.36%)
Jun 21, 2004 9.813 9.824 9.741 9.741 16,481 -0.06(-0.63%)
Jun 18, 2004 9.789 9.840 9.764 9.803 10,664 +0.03(+0.30%)
Jun 17, 2004 9.813 9.813 9.745 9.774 7,756 -0.06(-0.65%)
Jun 16, 2004 9.840 9.840 9.819 9.838 76,590 +0.01(+0.06%)
Jun 15, 2004 9.846 9.879 9.832 9.832 31,993 +0.08(+0.78%)
Jun 14, 2004 9.819 9.819 9.755 9.755 15,512 -0.09(-0.90%)
Jun 10, 2004 9.877 9.877 9.826 9.844 50,414 -0.00(-0.04%)
Jun 09, 2004 9.871 9.898 9.842 9.848 186,144 -0.05(-0.50%)
Jun 08, 2004 9.900 9.916 9.850 9.898 44,112 +0.03(+0.27%)
Jun 07, 2004 9.828 9.871 9.828 9.871 21,329 +0.11(+1.12%)
Jun 04, 2004 9.819 9.819 9.762 9.762 98,404 +0.01(+0.06%)
Jun 03, 2004 9.774 9.774 9.755 9.755 4,847 -0.04(-0.44%)
Jun 02, 2004 9.774 9.801 9.723 9.799 6,301 +0.06(+0.59%)
Jun 01, 2004 9.731 9.741 9.661 9.741 65,926 +0.00(+0.04%)
May 28, 2004 9.727 9.745 9.716 9.737 15,027 +0.01(+0.06%)
May 27, 2004 9.712 9.745 9.692 9.731 20,359 +0.06(+0.64%)
May 26, 2004 9.644 9.681 9.630 9.669 58,654 +0.06(+0.67%)
May 25, 2004 9.452 9.615 9.246 9.605 26,176 +0.10(+1.06%)
May 24, 2004 9.568 9.568 9.475 9.504 460,029 +0.02(+0.26%)
May 21, 2004 9.524 9.543 9.477 9.479 19,874 +0.00(+0.04%)
May 20, 2004 9.461 9.485 9.450 9.475 10,664 -0.06(-0.58%)
May 19, 2004 9.570 9.611 9.531 9.531 60,594 +0.05(+0.48%)
May 18, 2004 9.504 9.510 9.469 9.485 24,722 +0.06(+0.66%)
May 17, 2004 9.432 9.471 9.376 9.423 141,062 -0.11(-1.15%)
May 14, 2004 9.533 9.557 9.463 9.533 112,947 +0.00(+0.02%)
May 13, 2004 9.562 9.584 9.524 9.531 5,817 -0.02(-0.22%)
May 12, 2004 9.562 9.562 9.380 9.551 248,193 -0.01(-0.15%)
May 11, 2004 9.557 9.568 9.533 9.566 56,231 +0.10(+1.07%)
May 10, 2004 9.448 9.510 9.425 9.465 29,085 -0.12(-1.23%)
May 07, 2004 9.609 9.665 9.582 9.582 7,756 -0.04(-0.41%)
May 06, 2004 9.652 9.652 9.582 9.621 17,935 -0.05(-0.55%)
May 05, 2004 9.677 9.708 9.661 9.675 26,661 +0.05(+0.54%)
May 04, 2004 9.671 9.716 9.611 9.623 21,329 -0.02(-0.26%)
May 03, 2004 9.644 9.694 9.634 9.648 19,390 +0.00(+0.04%)
Apr 30, 2004 9.698 9.698 9.611 9.644 24,237 -0.03(-0.30%)
Apr 29, 2004 9.700 9.716 9.599 9.673 11,149 -0.07(-0.68%)
Apr 28, 2004 9.805 9.805 9.731 9.739 31,993 -0.12(-1.21%)
Apr 27, 2004 9.873 9.925 9.859 9.859 28,115 +0.02(+0.19%)
Apr 26, 2004 9.933 9.943 9.801 9.840 32,963 -0.05(-0.52%)
Apr 23, 2004 9.859 9.904 9.844 9.892 10,664 +0.02(+0.19%)
Apr 22, 2004 9.729 9.890 9.700 9.873 31,024 +0.14(+1.40%)
Apr 21, 2004 9.654 9.743 9.654 9.737 13,573 +0.04(+0.45%)
Apr 20, 2004 9.892 9.892 9.694 9.694 57,685 -0.16(-1.63%)
Apr 19, 2004 9.822 9.865 9.822 9.855 23,268 +0.06(+0.65%)
Apr 16, 2004 9.772 9.836 9.772 9.791 7,756 -0.03(-0.27%)
Apr 15, 2004 9.832 9.869 9.712 9.817 40,719 +0.03(+0.32%)
Apr 14, 2004 9.747 9.824 9.729 9.786 65,441 -0.01(-0.13%)
Apr 13, 2004 9.943 9.943 9.755 9.799 52,837 -0.07(-0.75%)
Apr 12, 2004 9.881 9.881 9.844 9.873 480,874 +0.07(+0.72%)
Apr 08, 2004 9.906 9.906 9.803 9.803 46,536 -0.02(-0.21%)
Apr 07, 2004 9.867 9.867 9.799 9.824 27,630 -0.07(-0.67%)
Apr 06, 2004 9.885 9.890 9.859 9.890 61,078 -0.04(-0.39%)
Apr 05, 2004 9.875 9.929 9.857 9.929 136,215 +0.09(+0.88%)
Apr 02, 2004 9.867 9.867 9.782 9.842 26,176 +0.17(+1.77%)
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.