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 (%)
Jun 30, 2005
9.655
9.659
9.568
9.570
25,652
-0.07(-0.73%)
Jun 29, 2005
9.659
9.680
9.638
9.640
38,236
-0.02(-0.24%)
Jun 28, 2005
9.626
9.667
9.607
9.663
22,264
+0.12(+1.26%)
Jun 27, 2005
9.566
9.585
9.539
9.543
30,008
-0.07(-0.71%)
Jun 24, 2005
9.632
9.632
9.605
9.611
20,812
-0.06(-0.60%)
Jun 23, 2005
9.750
9.779
9.669
9.669
34,848
-0.10(-1.06%)
Jun 22, 2005
9.748
9.773
9.748
9.773
9,680
+0.00(+0.00%)
Jun 21, 2005
9.754
9.781
9.746
9.773
39,204
-0.02(-0.21%)
Jun 20, 2005
9.731
9.810
9.731
9.793
22,748
+0.01(+0.11%)
Jun 17, 2005
9.804
9.804
9.748
9.783
47,432
-0.00(-0.04%)
Jun 16, 2005
9.700
9.787
9.700
9.787
26,620
+0.12(+1.22%)
Jun 15, 2005
9.729
9.731
9.669
9.669
2,420
-0.07(-0.72%)
Jun 14, 2005
9.680
9.742
9.671
9.740
18,392
+0.04(+0.36%)
Jun 13, 2005
9.659
9.750
9.659
9.705
8,712
+0.01(+0.13%)
Jun 10, 2005
9.752
9.752
9.659
9.692
44,528
-0.06(-0.64%)
Jun 09, 2005
9.659
9.754
9.659
9.754
36,784
+0.05(+0.55%)
Jun 08, 2005
9.742
9.742
9.700
9.700
39,204
-0.03(-0.28%)
Jun 07, 2005
9.769
9.833
9.727
9.727
45,012
-0.02(-0.19%)
Jun 06, 2005
9.752
9.752
9.702
9.746
25,168
+0.01(+0.11%)
Jun 03, 2005
9.793
9.833
9.736
9.736
23,232
-0.07(-0.74%)
Jun 02, 2005
9.800
9.808
9.800
9.808
2,904
+0.04(+0.36%)
Jun 01, 2005
9.733
9.822
9.733
9.773
8,228
+0.04(+0.40%)
May 31, 2005
9.783
9.783
9.723
9.733
7,260
-0.05(-0.46%)
May 27, 2005
9.769
9.783
9.752
9.779
13,068
+0.02(+0.25%)
May 26, 2005
9.711
9.769
9.711
9.754
17,908
+0.07(+0.70%)
May 25, 2005
9.684
9.702
9.655
9.686
54,692
-0.02(-0.23%)
May 24, 2005
9.694
9.709
9.694
9.709
9,196
-0.04(-0.36%)
May 23, 2005
9.690
9.744
9.680
9.744
38,720
+0.07(+0.70%)
May 20, 2005
9.638
9.676
9.638
9.676
16,940
+0.01(+0.13%)
May 19, 2005
9.640
9.663
9.640
9.663
43,560
+0.04(+0.43%)
May 18, 2005
9.583
9.651
9.554
9.622
15,004
+0.09(+0.95%)
May 17, 2005
9.483
9.531
9.442
9.531
37,268
+0.06(+0.59%)
May 16, 2005
9.448
9.475
9.428
9.475
4,840
+0.08(+0.90%)
May 13, 2005
9.421
9.450
9.329
9.390
89,540
+0.01(+0.13%)
May 12, 2005
9.446
9.457
9.376
9.378
13,068
-0.07(-0.72%)
May 11, 2005
9.419
9.446
9.366
9.446
86,636
+0.08(+0.82%)
May 10, 2005
9.407
9.424
9.370
9.370
72,116
-0.11(-1.16%)
May 09, 2005
9.440
9.479
9.413
9.479
55,660
+0.04(+0.42%)
May 06, 2005
9.483
9.483
9.430
9.440
14,520
-0.01(-0.07%)
May 05, 2005
9.469
9.481
9.411
9.446
78,408
+0.00(+0.02%)
May 04, 2005
9.407
9.457
9.384
9.445
33,396
+0.12(+1.24%)
May 03, 2005
9.306
9.374
9.306
9.329
41,624
+0.02(+0.22%)
May 02, 2005
9.329
9.329
9.298
9.308
46,948
+0.12(+1.35%)
Apr 29, 2005
9.256
9.256
9.128
9.184
14,036
-0.00(-0.04%)
Apr 28, 2005
9.225
9.225
9.178
9.188
15,488
-0.06(-0.67%)
Apr 27, 2005
9.171
9.260
9.147
9.250
19,844
+0.02(+0.27%)
Apr 26, 2005
9.285
9.306
9.225
9.225
30,008
-0.04(-0.45%)
Apr 25, 2005
9.298
9.298
9.246
9.267
49,368
+0.10(+1.04%)
Apr 22, 2005
9.298
9.298
9.171
9.171
22,264
-0.13(-1.42%)
Apr 21, 2005
9.238
9.304
9.198
9.304
28,072
+0.19(+2.11%)
Apr 20, 2005
9.174
9.225
9.112
9.112
12,100
-0.08(-0.88%)
Apr 19, 2005
9.178
9.213
9.178
9.192
14,036
+0.02(+0.25%)
Apr 18, 2005
9.143
9.205
9.143
9.169
66,792
-0.04(-0.47%)
Apr 15, 2005
9.215
9.310
9.213
9.213
95,832
-0.10(-1.07%)
Apr 14, 2005
9.432
9.432
9.312
9.312
174,240
-0.10(-1.05%)
Apr 13, 2005
9.477
9.483
9.374
9.411
11,132
-0.09(-0.96%)
Apr 12, 2005
9.390
9.502
9.380
9.502
19,844
+0.03(+0.33%)
Apr 11, 2005
9.463
9.477
9.438
9.471
12,584
+0.00(+0.04%)
Apr 08, 2005
9.587
9.587
9.463
9.467
27,588
-0.08(-0.80%)
Apr 07, 2005
9.500
9.548
9.500
9.543
8,712
+0.05(+0.48%)
Apr 06, 2005
9.483
9.558
9.483
9.498
17,424
+0.02(+0.17%)
Apr 05, 2005
9.537
9.537
9.459
9.481
51,304
+0.01(+0.11%)
Apr 04, 2005
9.349
9.473
9.333
9.471
44,528
+0.14(+1.51%)
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
.