Skip to main content

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

Historical Prices

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.