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 )

72.25 +1.36 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 9.713 9.713 9.626 9.659 24,200 -0.03(-0.30%)
Apr 29, 2004 9.715 9.731 9.614 9.688 11,132 -0.07(-0.68%)
Apr 28, 2004 9.820 9.820 9.746 9.754 31,944 -0.12(-1.21%)
Apr 27, 2004 9.888 9.940 9.874 9.874 28,072 +0.02(+0.19%)
Apr 26, 2004 9.948 9.959 9.816 9.855 32,912 -0.05(-0.52%)
Apr 23, 2004 9.874 9.919 9.860 9.907 10,648 +0.02(+0.19%)
Apr 22, 2004 9.744 9.905 9.715 9.888 30,976 +0.14(+1.40%)
Apr 21, 2004 9.669 9.758 9.669 9.752 13,552 +0.04(+0.45%)
Apr 20, 2004 9.907 9.907 9.709 9.709 57,596 -0.16(-1.63%)
Apr 19, 2004 9.837 9.880 9.837 9.870 23,232 +0.06(+0.65%)
Apr 16, 2004 9.787 9.851 9.787 9.806 7,744 -0.03(-0.27%)
Apr 15, 2004 9.847 9.884 9.727 9.833 40,656 +0.03(+0.32%)
Apr 14, 2004 9.762 9.839 9.744 9.802 65,340 -0.01(-0.13%)
Apr 13, 2004 9.959 9.959 9.771 9.814 52,756 -0.07(-0.75%)
Apr 12, 2004 9.897 9.897 9.860 9.888 480,128 +0.07(+0.72%)
Apr 08, 2004 9.921 9.921 9.818 9.818 46,464 -0.02(-0.21%)
Apr 07, 2004 9.882 9.882 9.814 9.839 27,588 -0.07(-0.67%)
Apr 06, 2004 9.901 9.905 9.874 9.905 60,984 -0.04(-0.39%)
Apr 05, 2004 9.890 9.944 9.872 9.944 136,004 +0.09(+0.88%)
Apr 02, 2004 9.882 9.882 9.798 9.857 26,136 +0.17(+1.77%)
Apr 01, 2004 9.674 9.748 9.674 9.686 88,088 -0.01(-0.06%)
Mar 31, 2004 9.649 9.709 9.630 9.692 15,972 -0.00(-0.04%)
Mar 30, 2004 9.607 9.696 9.607 9.696 12,100 +0.01(+0.13%)
Mar 29, 2004 9.583 9.688 9.583 9.684 48,400 +0.14(+1.43%)
Mar 26, 2004 9.587 9.612 9.543 9.548 27,104 -0.04(-0.37%)
Mar 25, 2004 9.473 9.583 9.432 9.583 15,004 +0.14(+1.44%)
Mar 24, 2004 9.409 9.446 9.382 9.446 37,752 +0.03(+0.35%)
Mar 23, 2004 9.459 9.459 9.362 9.413 122,452 +0.00(+0.04%)
Mar 22, 2004 9.504 9.504 9.335 9.409 186,824 -0.19(-1.94%)
Mar 19, 2004 9.552 9.597 9.552 9.595 7,260 -0.02(-0.17%)
Mar 18, 2004 9.587 9.661 9.562 9.612 69,212 -0.06(-0.58%)
Mar 17, 2004 9.570 9.667 9.570 9.667 62,436 +0.13(+1.39%)
Mar 16, 2004 9.554 9.554 9.457 9.535 36,300 -0.01(-0.06%)
Mar 15, 2004 9.514 9.568 9.514 9.541 19,844 -0.06(-0.60%)
Mar 12, 2004 9.612 9.634 9.599 9.599 34,364 +0.02(+0.24%)
Mar 11, 2004 9.560 9.676 9.560 9.576 49,852 -0.07(-0.71%)
Mar 10, 2004 9.771 9.793 9.626 9.645 149,072 -0.14(-1.44%)
Mar 09, 2004 9.829 9.829 9.729 9.785 31,944 -0.06(-0.61%)
Mar 08, 2004 9.959 9.959 9.835 9.845 91,476 -0.10(-0.96%)
Mar 05, 2004 9.831 9.983 9.826 9.940 36,300 +0.03(+0.33%)
Mar 04, 2004 9.909 9.915 9.899 9.907 26,620 +0.02(+0.19%)
Mar 03, 2004 9.872 9.897 9.812 9.888 33,396 +0.01(+0.13%)
Mar 02, 2004 9.913 9.955 9.876 9.876 37,752 -0.08(-0.77%)
Mar 01, 2004 9.911 9.952 9.839 9.952 50,820 +0.08(+0.80%)
Feb 27, 2004 9.911 9.921 9.868 9.874 35,332 -0.01(-0.10%)
Feb 26, 2004 9.839 9.926 9.839 9.884 39,204 +0.00(+0.04%)
Feb 25, 2004 9.864 9.884 9.849 9.880 18,392 +0.08(+0.84%)
Feb 24, 2004 9.793 9.882 9.793 9.798 13,552 -0.02(-0.19%)
Feb 23, 2004 9.921 9.921 9.775 9.816 40,172 -0.08(-0.77%)
Feb 20, 2004 9.948 9.948 9.864 9.893 26,136 -0.05(-0.46%)
Feb 19, 2004 10.06 10.06 9.938 9.938 56,628 -0.04(-0.43%)
Feb 18, 2004 9.994 10.02 9.957 9.981 15,972 -0.01(-0.12%)
Feb 17, 2004 10.000 10.03 9.994 9.994 19,360 +0.07(+0.71%)
Feb 13, 2004 10.02 10.02 9.886 9.924 42,108 -0.06(-0.56%)
Feb 12, 2004 10.02 10.02 9.973 9.979 18,392 -0.03(-0.33%)
Feb 11, 2004 9.983 10.04 9.911 10.01 23,232 +0.06(+0.64%)
Feb 10, 2004 9.913 9.979 9.913 9.948 55,176 +0.04(+0.40%)
Feb 09, 2004 9.932 9.948 9.909 9.909 90,992 -0.01(-0.12%)
Feb 06, 2004 9.890 9.921 9.855 9.921 37,268 +0.13(+1.37%)
Feb 05, 2004 9.802 9.816 9.740 9.787 39,688 -0.01(-0.11%)
Feb 04, 2004 9.812 9.855 9.798 9.798 16,456 -0.08(-0.82%)
Feb 03, 2004 9.793 9.878 9.793 9.878 29,040 -0.00(-0.04%)
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.