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 (%)
Apr 30, 2009
7.936
7.994
7.808
7.843
480,065
+0.02(+0.21%)
Apr 29, 2009
7.705
7.874
7.705
7.826
270,488
+0.19(+2.43%)
Apr 28, 2009
7.585
7.723
7.585
7.640
152,164
-0.03(-0.35%)
Apr 27, 2009
7.574
7.756
7.574
7.667
115,467
-0.03(-0.40%)
Apr 24, 2009
7.626
7.766
7.595
7.698
246,138
+0.15(+2.00%)
Apr 23, 2009
7.527
7.550
7.421
7.548
435,077
+0.04(+0.55%)
Apr 22, 2009
7.471
7.669
7.471
7.506
132,635
+0.00(+0.00%)
Apr 21, 2009
7.386
7.517
7.382
7.506
265,232
+0.11(+1.45%)
Apr 20, 2009
7.591
7.591
7.293
7.399
327,736
-0.30(-3.87%)
Apr 17, 2009
7.707
7.729
7.616
7.696
331,704
+0.03(+0.35%)
Apr 16, 2009
7.593
7.711
7.529
7.669
280,821
+0.14(+1.92%)
Apr 15, 2009
7.459
7.525
7.405
7.525
407,852
+0.03(+0.39%)
Apr 14, 2009
7.502
7.597
7.469
7.496
164,071
-0.11(-1.41%)
Apr 13, 2009
7.568
7.634
7.494
7.603
120,903
+0.02(+0.33%)
Apr 09, 2009
7.506
7.579
7.496
7.579
107,181
+0.24(+3.27%)
Apr 08, 2009
7.308
7.378
7.250
7.339
217,800
+0.12(+1.60%)
Apr 07, 2009
7.318
7.318
7.217
7.223
86,979
-0.19(-2.62%)
Apr 06, 2009
7.405
7.417
7.307
7.417
94,065
-0.06(-0.75%)
Apr 03, 2009
7.424
7.484
7.374
7.473
71,162
+0.09(+1.23%)
Apr 02, 2009
7.308
7.532
7.308
7.382
90,667
+0.23(+3.21%)
Apr 01, 2009
6.988
7.180
6.928
7.153
172,158
+0.10(+1.47%)
Mar 31, 2009
7.056
7.182
6.820
7.050
1,189,067
+0.08(+1.19%)
Mar 30, 2009
7.085
7.085
6.907
6.967
73,732
-0.39(-5.36%)
Mar 26, 2009
7.240
7.375
7.236
7.362
135,626
+0.23(+3.19%)
Mar 25, 2009
7.174
7.271
6.986
7.134
43,613
+0.03(+0.47%)
Mar 24, 2009
7.183
7.214
7.101
7.101
138,027
-0.15(-2.07%)
Mar 23, 2009
7.105
7.252
7.072
7.252
61,003
+0.45(+6.61%)
Mar 20, 2009
6.921
6.957
6.769
6.802
603,514
-0.13(-1.85%)
Mar 19, 2009
7.052
7.052
6.924
6.930
50,408
-0.02(-0.36%)
Mar 18, 2009
6.845
7.009
6.781
6.955
175,880
+0.10(+1.45%)
Mar 17, 2009
6.663
6.857
6.663
6.855
376,576
+0.17(+2.57%)
Mar 16, 2009
6.754
6.883
6.684
6.684
119,925
-0.03(-0.43%)
Mar 13, 2009
6.692
6.733
6.624
6.713
0
+0.05(+0.71%)
Mar 12, 2009
6.469
6.684
6.399
6.665
440,087
+0.15(+2.32%)
Mar 11, 2009
6.434
6.527
6.411
6.514
131,759
+0.10(+1.58%)
Mar 10, 2009
6.174
6.413
6.171
6.413
210,453
+0.35(+5.69%)
Mar 09, 2009
6.091
6.219
6.045
6.068
245,407
-0.04(-0.64%)
Mar 06, 2009
6.215
6.260
6.021
6.107
0
-0.08(-1.30%)
Mar 05, 2009
6.297
6.352
6.174
6.188
157,847
-0.23(-3.51%)
Mar 04, 2009
6.310
6.512
6.306
6.413
168,988
+0.18(+2.92%)
Mar 02, 2009
6.407
6.452
6.219
6.231
159,342
-0.33(-5.10%)
Feb 27, 2009
6.572
6.659
6.508
6.566
0
-0.07(-1.00%)
Feb 26, 2009
6.853
6.853
6.632
6.632
106,421
-0.15(-2.16%)
Feb 25, 2009
6.824
6.853
6.707
6.779
155,925
-0.07(-1.06%)
Feb 24, 2009
6.669
6.876
6.646
6.851
1,534,048
+0.23(+3.40%)
Feb 23, 2009
6.928
6.952
6.624
6.626
78,243
-0.26(-3.78%)
Feb 20, 2009
6.818
6.932
6.787
6.886
126,266
-0.05(-0.71%)
Feb 19, 2009
7.058
7.089
6.924
6.936
124,238
-0.08(-1.12%)
Feb 18, 2009
7.076
7.076
6.946
7.014
153,631
-0.01(-0.09%)
Feb 17, 2009
7.227
7.231
7.008
7.021
83,281
-0.32(-4.34%)
Feb 13, 2009
7.355
7.399
7.306
7.339
97,622
+0.00(+0.06%)
Feb 12, 2009
7.176
7.335
7.114
7.335
77,319
+0.05(+0.62%)
Feb 11, 2009
7.310
7.345
7.213
7.289
57,799
+0.01(+0.09%)
Feb 10, 2009
7.506
7.589
7.269
7.283
99,873
-0.30(-3.90%)
Feb 09, 2009
7.579
7.609
7.521
7.579
209,576
+0.00(+0.03%)
Feb 06, 2009
7.411
7.609
7.411
7.576
110,773
+0.17(+2.23%)
Feb 05, 2009
7.190
7.448
7.190
7.411
150,103
+0.16(+2.19%)
Feb 04, 2009
7.264
7.378
7.227
7.252
70,378
-0.01(-0.16%)
Feb 03, 2009
7.147
7.279
7.074
7.264
111,184
+0.14(+1.93%)
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
.