Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 Growth Portfolio ETF
(NY:
SPYG
)
77.08
-0.02 (-0.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.820
9.835
9.787
9.826
30,492
-0.00(-0.04%)
Jan 29, 2004
9.777
9.831
9.731
9.831
45,980
+0.08(+0.87%)
Jan 28, 2004
9.946
9.955
9.746
9.746
55,176
-0.19(-1.93%)
Jan 27, 2004
10.000
10.05
9.934
9.938
55,660
-0.08(-0.84%)
Jan 26, 2004
9.938
10.05
9.932
10.02
63,404
+0.12(+1.19%)
Jan 23, 2004
9.971
9.986
9.897
9.905
52,756
-0.00(-0.04%)
Jan 22, 2004
10.01
10.01
9.909
9.909
276,848
-0.03(-0.27%)
Jan 21, 2004
9.870
9.946
9.826
9.936
85,184
+0.06(+0.61%)
Jan 20, 2004
9.880
9.926
9.870
9.876
1,077,868
+0.01(+0.08%)
Jan 16, 2004
9.878
9.893
9.849
9.868
108,416
+0.01(+0.15%)
Jan 15, 2004
9.818
9.886
9.777
9.853
19,844
+0.04(+0.40%)
Jan 14, 2004
9.802
9.822
9.783
9.814
46,948
+0.06(+0.66%)
Jan 13, 2004
9.824
9.824
9.729
9.750
12,584
-0.08(-0.86%)
Jan 12, 2004
9.824
9.835
9.760
9.835
40,172
+0.07(+0.68%)
Jan 09, 2004
9.748
9.847
9.748
9.769
32,428
-0.07(-0.69%)
Jan 08, 2004
9.839
9.843
9.802
9.837
55,176
+0.07(+0.70%)
Jan 07, 2004
9.709
9.798
9.709
9.769
35,332
-0.00(-0.02%)
Jan 06, 2004
9.729
9.771
9.702
9.771
31,460
+0.04(+0.36%)
Jan 05, 2004
9.690
9.736
9.674
9.736
21,296
+0.15(+1.55%)
Jan 02, 2004
9.727
9.731
9.576
9.587
63,888
-0.05(-0.54%)
Dec 31, 2003
9.661
9.669
9.601
9.638
65,824
+0.01(+0.15%)
Dec 30, 2003
9.628
9.628
9.599
9.624
46,948
+0.02(+0.24%)
Dec 29, 2003
9.562
9.601
9.562
9.601
33,880
+0.07(+0.74%)
Dec 26, 2003
9.525
9.539
9.525
9.531
8,712
+0.07(+0.70%)
Dec 24, 2003
9.504
9.504
9.465
9.465
7,260
-0.06(-0.59%)
Dec 23, 2003
9.494
9.525
9.452
9.521
34,848
+0.06(+0.68%)
Dec 22, 2003
9.444
9.457
9.444
9.457
7,260
-0.02(-0.26%)
Dec 19, 2003
9.483
9.483
9.448
9.481
36,300
+0.02(+0.22%)
Dec 18, 2003
9.428
9.463
9.428
9.461
4,356
+0.08(+0.90%)
Dec 17, 2003
9.386
9.390
9.357
9.376
20,812
-0.02(-0.18%)
Dec 16, 2003
9.393
9.393
9.393
9.393
0
+0.00(+0.00%)
Dec 15, 2003
9.409
9.477
9.393
9.393
39,688
-0.02(-0.18%)
Dec 12, 2003
9.374
9.409
9.374
9.409
6,776
+0.04(+0.46%)
Dec 11, 2003
9.345
9.386
9.304
9.366
14,036
+0.11(+1.14%)
Dec 10, 2003
9.236
9.275
9.215
9.260
29,040
-0.03(-0.36%)
Dec 09, 2003
9.345
9.345
9.293
9.293
29,524
-0.04(-0.46%)
Dec 08, 2003
9.308
9.337
9.308
9.337
8,712
-0.00(-0.02%)
Dec 05, 2003
9.339
9.339
9.339
9.339
10,648
+0.00(+0.00%)
Dec 04, 2003
9.339
9.339
9.339
9.339
8,228
-0.08(-0.81%)
Dec 03, 2003
9.386
9.455
9.386
9.415
33,396
+0.04(+0.37%)
Dec 02, 2003
9.419
9.419
9.395
9.380
13,068
+0.00(+0.04%)
Dec 01, 2003
9.397
9.397
9.370
9.376
35,332
+0.03(+0.33%)
Nov 28, 2003
9.345
9.349
9.345
9.345
13,552
+0.02(+0.22%)
Nov 26, 2003
9.347
9.347
9.246
9.324
52,756
-0.00(-0.04%)
Nov 25, 2003
9.298
9.298
9.298
9.329
28,556
+0.03(+0.36%)
Nov 24, 2003
9.178
9.271
9.178
9.295
33,396
+0.18(+2.00%)
Nov 21, 2003
9.190
9.138
9.091
9.114
37,752
-0.08(-0.83%)
Nov 20, 2003
9.190
9.190
9.190
9.190
4,356
+0.02(+0.18%)
Nov 19, 2003
9.174
9.174
9.174
9.174
34,364
+0.05(+0.54%)
Nov 18, 2003
9.267
9.267
9.124
9.124
23,232
-0.04(-0.47%)
Nov 17, 2003
9.196
9.196
9.176
9.167
17,908
-0.11(-1.18%)
Nov 14, 2003
9.390
9.390
9.269
9.277
24,684
-0.07(-0.73%)
Nov 13, 2003
9.345
9.345
9.345
9.345
0
+0.02(+0.24%)
Nov 12, 2003
9.322
9.322
9.322
9.322
1,452
+0.11(+1.14%)
Nov 11, 2003
9.202
9.217
9.202
9.217
7,744
-0.01(-0.11%)
Nov 10, 2003
9.275
9.275
9.227
9.227
23,232
-0.11(-1.19%)
Nov 07, 2003
9.343
9.357
9.339
9.339
25,652
+0.04(+0.44%)
Nov 06, 2003
9.229
9.298
9.229
9.298
9,680
-0.06(-0.60%)
Nov 05, 2003
9.353
9.353
9.353
9.353
0
+0.00(+0.00%)
Nov 04, 2003
9.353
9.353
9.353
9.353
0
+0.00(+0.00%)
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
.