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 (%)
Dec 31, 2004
9.996
10.02
9.988
10.01
17,424
-0.02(-0.19%)
Dec 30, 2004
10.02
10.03
10.000
10.03
10,648
+0.02(+0.25%)
Dec 29, 2004
10.01
10.01
9.983
10.00
20,812
+0.00(+0.04%)
Dec 28, 2004
9.979
10.01
9.963
10.000
22,748
+0.02(+0.21%)
Dec 27, 2004
10.02
10.02
9.957
9.979
15,004
+0.01(+0.10%)
Dec 23, 2004
9.988
10.00
9.969
9.969
53,724
-0.01(-0.06%)
Dec 22, 2004
9.928
9.981
9.909
9.975
84,700
+0.05(+0.46%)
Dec 21, 2004
9.886
9.942
9.870
9.930
19,360
+0.07(+0.73%)
Dec 20, 2004
9.919
9.919
9.837
9.857
12,100
-0.04(-0.42%)
Dec 17, 2004
9.870
9.907
9.855
9.899
22,264
-0.11(-1.07%)
Dec 16, 2004
9.998
10.03
9.973
10.01
28,556
-0.02(-0.19%)
Dec 15, 2004
10.04
10.04
9.983
10.02
23,232
-0.01(-0.10%)
Dec 14, 2004
9.967
10.04
9.967
10.04
19,844
+0.06(+0.64%)
Dec 13, 2004
9.971
9.971
9.928
9.971
12,584
+0.01(+0.12%)
Dec 10, 2004
9.957
9.959
9.924
9.959
45,496
-0.02(-0.17%)
Dec 09, 2004
9.839
9.975
9.829
9.975
88,572
+0.07(+0.73%)
Dec 08, 2004
9.837
9.917
9.837
9.903
41,140
+0.05(+0.50%)
Dec 07, 2004
9.965
9.967
9.847
9.853
36,300
-0.10(-0.98%)
Dec 06, 2004
9.942
9.971
9.913
9.950
49,368
-0.03(-0.29%)
Dec 03, 2004
9.924
10.01
9.924
9.979
88,572
+0.04(+0.44%)
Dec 02, 2004
9.921
9.971
9.899
9.936
30,492
+0.06(+0.59%)
Dec 01, 2004
9.748
9.888
9.748
9.878
81,312
+0.15(+1.57%)
Nov 30, 2004
9.810
9.810
9.725
9.725
101,640
-0.07(-0.74%)
Nov 29, 2004
9.860
9.860
9.748
9.798
75,988
-0.04(-0.40%)
Nov 26, 2004
9.849
9.857
9.833
9.837
15,972
-0.01(-0.06%)
Nov 24, 2004
9.810
9.843
9.810
9.843
10,648
+0.04(+0.44%)
Nov 23, 2004
9.800
9.814
9.744
9.800
20,812
-0.00(-0.04%)
Nov 22, 2004
9.742
9.814
9.715
9.804
37,268
+0.06(+0.59%)
Nov 19, 2004
9.888
9.888
9.746
9.746
47,432
-0.13(-1.30%)
Nov 18, 2004
9.860
9.882
9.860
9.874
17,424
+0.01(+0.15%)
Nov 17, 2004
9.868
9.936
9.837
9.860
46,464
-0.00(-0.04%)
Nov 16, 2004
9.897
9.897
9.841
9.864
9,196
-0.05(-0.48%)
Nov 15, 2004
9.855
9.917
9.855
9.911
25,168
+0.06(+0.57%)
Nov 12, 2004
9.804
9.862
9.781
9.855
75,020
+0.07(+0.68%)
Nov 11, 2004
9.740
9.802
9.725
9.789
34,364
+0.09(+0.89%)
Nov 10, 2004
9.746
9.746
9.700
9.702
22,748
-0.06(-0.63%)
Nov 09, 2004
9.719
9.764
9.711
9.764
12,584
+0.03(+0.34%)
Nov 08, 2004
9.773
9.773
9.698
9.731
37,268
-0.00(-0.04%)
Nov 05, 2004
9.715
9.752
9.684
9.736
46,464
+0.07(+0.75%)
Nov 04, 2004
9.548
9.667
9.521
9.663
58,564
+0.13(+1.37%)
Nov 03, 2004
9.607
9.607
9.486
9.533
81,796
+0.11(+1.16%)
Nov 02, 2004
9.440
9.510
9.409
9.424
197,956
+0.01(+0.15%)
Nov 01, 2004
9.395
9.432
9.395
9.409
22,748
+0.01(+0.07%)
Oct 29, 2004
9.430
9.432
9.386
9.403
14,520
+0.02(+0.24%)
Oct 28, 2004
9.374
9.434
9.368
9.380
25,168
+0.01(+0.09%)
Oct 27, 2004
9.262
9.401
9.200
9.372
54,208
+0.16(+1.73%)
Oct 26, 2004
9.112
9.213
9.107
9.213
36,300
+0.11(+1.23%)
Oct 25, 2004
9.083
9.122
9.083
9.101
77,924
-0.04(-0.38%)
Oct 22, 2004
9.244
9.244
9.134
9.136
12,100
-0.14(-1.51%)
Oct 21, 2004
9.246
9.277
9.192
9.277
23,716
+0.05(+0.51%)
Oct 20, 2004
9.157
9.229
9.157
9.229
8,228
+0.04(+0.38%)
Oct 19, 2004
9.289
9.320
9.194
9.194
32,912
-0.07(-0.74%)
Oct 18, 2004
9.205
9.273
9.205
9.262
12,100
+0.06(+0.63%)
Oct 15, 2004
9.215
9.233
9.205
9.205
12,100
+0.04(+0.41%)
Oct 14, 2004
9.254
9.254
9.167
9.167
10,164
-0.09(-0.94%)
Oct 13, 2004
9.378
9.378
9.248
9.254
3,872
-0.08(-0.84%)
Oct 12, 2004
9.298
9.333
9.277
9.333
6,776
-0.00(-0.02%)
Oct 11, 2004
9.337
9.337
9.308
9.335
15,488
+0.04(+0.47%)
Oct 08, 2004
9.417
9.417
9.291
9.291
39,204
-0.12(-1.27%)
Oct 07, 2004
9.475
9.475
9.411
9.411
4,356
-0.07(-0.72%)
Oct 06, 2004
9.432
9.490
9.432
9.479
34,848
+0.04(+0.37%)
Oct 05, 2004
9.479
9.479
9.430
9.444
17,424
-0.03(-0.28%)
Oct 04, 2004
9.498
9.508
9.467
9.471
23,232
+0.04(+0.46%)
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
.