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
)
75.01
+0.15 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2003
9.260
9.260
9.260
9.260
6,292
+0.02(+0.18%)
Oct 30, 2003
9.244
9.244
9.244
9.244
0
+0.00(+0.00%)
Oct 29, 2003
9.246
9.250
9.219
9.244
20,812
+0.07(+0.81%)
Oct 28, 2003
9.159
9.169
9.159
9.169
15,004
+0.06(+0.68%)
Oct 27, 2003
9.091
9.107
9.091
9.107
16,456
+0.09(+0.96%)
Oct 24, 2003
9.050
9.050
8.967
9.021
100,672
-0.08(-0.84%)
Oct 23, 2003
9.097
9.120
9.070
9.097
5,808
-0.04(-0.38%)
Oct 22, 2003
9.194
9.194
9.091
9.132
15,004
-0.12(-1.34%)
Oct 21, 2003
9.209
9.256
9.244
9.256
14,520
+0.05(+0.52%)
Oct 20, 2003
9.188
9.209
9.138
9.209
28,556
+0.07(+0.72%)
Oct 17, 2003
9.194
9.194
9.134
9.143
41,624
-0.08(-0.85%)
Oct 16, 2003
9.221
9.221
9.221
9.221
6,292
+0.04(+0.40%)
Oct 15, 2003
9.219
9.262
9.184
9.184
35,332
-0.01(-0.09%)
Oct 14, 2003
9.192
9.192
9.192
9.192
11,616
-0.02(-0.25%)
Oct 13, 2003
9.231
9.231
9.215
9.215
5,324
+0.06(+0.68%)
Oct 10, 2003
9.180
9.180
9.153
9.153
17,908
-0.03(-0.34%)
Oct 09, 2003
9.198
9.198
9.174
9.184
34,364
+0.11(+1.23%)
Oct 08, 2003
9.097
9.105
9.048
9.072
85,668
+0.00(+0.02%)
Oct 07, 2003
9.070
9.070
9.070
9.070
23,716
-0.02(-0.23%)
Oct 06, 2003
9.064
9.064
9.064
9.091
11,616
-0.05(-0.59%)
Oct 03, 2003
9.122
9.145
9.122
9.145
5,324
+0.19(+2.12%)
Oct 02, 2003
8.946
8.957
8.901
8.955
12,584
+0.09(+0.98%)
Oct 01, 2003
8.868
8.868
8.868
8.868
968
+0.11(+1.23%)
Sep 30, 2003
8.750
8.760
8.750
8.760
3,872
-0.03(-0.35%)
Sep 29, 2003
8.824
8.824
8.791
8.791
15,972
-0.25(-2.81%)
Sep 26, 2003
9.045
9.045
9.045
9.045
0
+0.00(+0.00%)
Sep 25, 2003
9.045
9.045
9.045
9.045
0
+0.00(+0.00%)
Sep 24, 2003
9.045
9.045
9.045
9.045
2,420
-0.02(-0.25%)
Sep 23, 2003
9.027
9.068
9.027
9.068
11,616
+0.11(+1.20%)
Sep 22, 2003
8.961
8.961
8.961
8.961
10,164
-0.18(-1.97%)
Sep 19, 2003
9.140
9.140
9.140
9.140
0
+0.00(+0.00%)
Sep 18, 2003
9.087
9.147
9.083
9.140
38,236
+0.07(+0.75%)
Sep 17, 2003
9.079
9.079
9.079
9.072
10,164
+0.03(+0.37%)
Sep 16, 2003
9.039
9.039
9.039
9.039
484
+0.09(+0.97%)
Sep 15, 2003
9.029
9.029
8.952
8.952
18,876
-0.01(-0.16%)
Sep 12, 2003
8.919
9.000
8.872
8.967
22,748
-0.03(-0.37%)
Sep 11, 2003
8.959
9.029
8.959
9.000
8,712
+0.06(+0.72%)
Sep 10, 2003
8.983
9.002
8.921
8.936
5,808
-0.08(-0.87%)
Sep 09, 2003
9.070
9.081
9.014
9.014
36,784
-0.08(-0.86%)
Sep 08, 2003
9.095
9.105
9.093
9.093
3,388
+0.10(+1.10%)
Sep 05, 2003
9.054
9.097
8.965
8.994
13,068
-0.08(-0.84%)
Sep 04, 2003
8.971
9.083
8.971
9.070
24,200
+0.03(+0.34%)
Sep 03, 2003
9.029
9.050
9.029
9.039
18,876
+0.06(+0.62%)
Sep 02, 2003
8.882
8.983
8.882
8.983
25,168
+0.11(+1.23%)
Aug 29, 2003
8.843
8.874
8.781
8.874
17,908
+0.10(+1.08%)
Aug 28, 2003
8.777
8.779
8.740
8.779
15,488
+0.04(+0.40%)
Aug 27, 2003
8.760
8.789
8.742
8.744
22,264
-0.02(-0.21%)
Aug 26, 2003
8.684
8.762
8.653
8.762
6,776
+0.04(+0.50%)
Aug 25, 2003
8.750
8.750
8.694
8.719
39,204
-0.03(-0.33%)
Aug 22, 2003
8.893
8.893
8.748
8.748
18,392
-0.03(-0.31%)
Aug 21, 2003
8.802
8.829
8.719
8.775
54,692
+0.02(+0.19%)
Aug 20, 2003
8.733
8.787
8.733
8.758
22,264
-0.04(-0.42%)
Aug 19, 2003
8.806
8.806
8.750
8.795
56,628
+0.05(+0.59%)
Aug 18, 2003
8.725
8.781
8.725
8.744
8,228
+0.07(+0.76%)
Aug 15, 2003
8.678
8.678
8.678
8.678
6,292
+0.05(+0.53%)
Aug 14, 2003
8.616
8.632
8.554
8.632
7,260
+0.05(+0.55%)
Aug 13, 2003
8.661
8.661
8.585
8.585
289,916
+0.01(+0.10%)
Aug 12, 2003
8.585
8.589
8.539
8.576
11,616
+0.01(+0.12%)
Aug 11, 2003
8.603
8.603
8.531
8.566
11,616
+0.04(+0.48%)
Aug 08, 2003
8.537
8.539
8.525
8.525
12,584
+0.02(+0.22%)
Aug 07, 2003
8.471
8.517
8.471
8.506
21,296
-0.02(-0.22%)
Aug 06, 2003
8.411
8.525
8.411
8.525
32,912
+0.02(+0.27%)
Aug 05, 2003
8.581
8.581
8.502
8.502
3,872
-0.15(-1.79%)
Aug 04, 2003
8.645
8.657
8.496
8.657
39,204
+0.05(+0.58%)
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
.