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 (%)
Oct 31, 2008
7.851
8.128
7.851
8.035
63,205
+0.11(+1.41%)
Oct 30, 2008
7.698
7.944
7.698
7.924
62,924
+0.28(+3.69%)
Oct 29, 2008
7.545
7.984
7.545
7.641
134,973
+0.07(+0.96%)
Oct 28, 2008
7.331
7.569
7.000
7.569
107,167
+0.51(+7.23%)
Oct 27, 2008
6.808
7.300
6.808
7.058
429,889
+0.02(+0.30%)
Oct 24, 2008
7.128
7.407
7.037
7.037
129,145
-0.39(-5.31%)
Oct 23, 2008
7.609
7.609
7.106
7.432
450,120
-0.14(-1.91%)
Oct 22, 2008
7.758
7.758
7.306
7.576
412,619
-0.37(-4.63%)
Oct 21, 2008
8.006
8.205
7.944
7.944
204,131
-0.20(-2.50%)
Oct 20, 2008
7.874
8.148
7.678
8.148
78,156
+0.29(+3.72%)
Oct 17, 2008
7.659
8.180
7.659
7.855
394,862
+0.06(+0.82%)
Oct 16, 2008
7.438
7.791
7.262
7.791
244,057
+0.35(+4.75%)
Oct 15, 2008
7.917
8.138
7.438
7.438
251,476
-0.85(-10.25%)
Oct 14, 2008
8.965
9.056
8.114
8.287
197,293
-0.18(-2.10%)
Oct 13, 2008
7.630
8.750
7.630
8.465
489,939
+0.90(+11.90%)
Oct 10, 2008
7.244
7.819
7.142
7.564
381,503
-0.22(-2.81%)
Oct 09, 2008
8.236
8.415
7.665
7.783
410,906
-0.42(-5.16%)
Oct 08, 2008
8.043
8.486
7.961
8.207
290,666
-0.09(-1.07%)
Oct 07, 2008
8.781
8.820
8.269
8.295
208,328
-0.45(-5.18%)
Oct 06, 2008
8.853
8.853
8.262
8.749
422,411
-0.36(-3.91%)
Oct 03, 2008
9.250
9.521
9.087
9.105
389,373
-0.12(-1.29%)
Oct 02, 2008
9.525
9.570
9.209
9.224
287,646
-0.42(-4.32%)
Oct 01, 2008
9.657
9.777
9.550
9.640
1,426,692
-0.15(-1.52%)
Sep 30, 2008
10.05
10.05
9.490
9.789
150,461
+0.20(+2.14%)
Sep 29, 2008
10.08
10.08
9.353
9.585
414,710
-0.72(-6.96%)
Sep 26, 2008
10.13
10.56
9.822
10.30
0
+0.07(+0.68%)
Sep 25, 2008
9.878
10.32
9.878
10.23
95,633
+0.11(+1.11%)
Sep 24, 2008
10.08
10.21
10.06
10.12
251,907
+0.04(+0.37%)
Sep 23, 2008
10.31
10.32
10.08
10.08
383,817
-0.20(-1.91%)
Sep 22, 2008
10.45
10.52
10.28
10.28
187,148
-0.27(-2.57%)
Sep 19, 2008
10.99
10.99
10.30
10.55
0
+0.31(+3.02%)
Sep 18, 2008
10.05
10.26
9.452
10.24
497,929
+0.27(+2.74%)
Sep 17, 2008
10.27
10.33
9.967
9.967
174,598
-0.41(-3.92%)
Sep 16, 2008
10.08
10.37
10.03
10.37
207,113
+0.08(+0.76%)
Sep 15, 2008
10.12
10.56
10.12
10.30
264,051
-0.39(-3.62%)
Sep 12, 2008
10.56
10.70
10.54
10.68
90,793
+0.07(+0.64%)
Sep 11, 2008
10.38
10.61
10.33
10.61
73,940
+0.16(+1.54%)
Sep 10, 2008
10.44
10.54
10.38
10.45
164,526
+0.07(+0.72%)
Sep 09, 2008
10.86
10.86
10.38
10.38
145,655
-0.31(-2.86%)
Sep 08, 2008
11.10
11.10
10.60
10.68
38,942
+0.08(+0.76%)
Sep 05, 2008
10.50
10.62
10.40
10.60
0
+0.07(+0.67%)
Sep 04, 2008
10.83
10.83
10.53
10.53
157,934
-0.35(-3.25%)
Sep 03, 2008
10.93
10.97
10.83
10.89
150,349
-0.09(-0.81%)
Sep 02, 2008
11.26
11.26
10.94
10.98
942,406
-0.11(-0.99%)
Aug 29, 2008
11.19
11.19
11.08
11.08
52,722
-0.14(-1.25%)
Aug 28, 2008
11.18
11.24
11.18
11.23
49,009
+0.12(+1.07%)
Aug 27, 2008
11.06
11.15
11.05
11.11
58,994
+0.07(+0.65%)
Aug 26, 2008
11.00
11.08
10.99
11.04
119,310
+0.02(+0.21%)
Aug 25, 2008
11.16
11.17
10.99
11.01
313,767
-0.19(-1.66%)
Aug 22, 2008
11.15
11.21
11.15
11.20
91,422
+0.09(+0.78%)
Aug 21, 2008
11.04
11.13
11.03
11.11
113,038
+0.04(+0.32%)
Aug 20, 2008
11.04
11.10
11.03
11.08
33,991
+0.08(+0.77%)
Aug 19, 2008
11.06
11.06
10.99
10.99
65,354
-0.09(-0.77%)
Aug 18, 2008
11.24
11.24
11.07
11.08
87,700
-0.16(-1.39%)
Aug 15, 2008
11.50
11.50
11.21
11.23
0
+0.03(+0.31%)
Aug 14, 2008
11.07
11.23
11.07
11.20
135,123
+0.05(+0.41%)
Aug 13, 2008
11.12
11.20
11.03
11.15
580,476
+0.05(+0.45%)
Aug 12, 2008
11.12
11.18
11.10
11.10
61,235
-0.04(-0.37%)
Aug 11, 2008
11.05
11.21
11.05
11.14
123,110
+0.04(+0.39%)
Aug 08, 2008
10.83
11.10
10.83
11.10
40,307
+0.24(+2.22%)
Aug 07, 2008
10.91
10.98
10.86
10.86
34,804
-0.17(-1.51%)
Aug 06, 2008
10.92
11.05
10.89
11.03
58,631
+0.18(+1.63%)
Aug 05, 2008
10.72
10.86
10.72
10.85
53,104
+0.18(+1.73%)
Aug 04, 2008
10.76
10.82
10.63
10.67
107,685
-0.13(-1.19%)
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
.