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 (%)
Jul 29, 2005
10.09
10.11
10.04
10.05
12,100
-0.07(-0.72%)
Jul 28, 2005
10.06
10.12
10.06
10.12
33,880
+0.07(+0.72%)
Jul 27, 2005
10.03
10.06
9.998
10.05
144,716
+0.03(+0.31%)
Jul 26, 2005
9.998
10.02
9.992
10.01
295,724
+0.04(+0.44%)
Jul 25, 2005
10.02
10.02
9.959
9.971
58,564
-0.06(-0.56%)
Jul 22, 2005
9.996
10.03
9.971
10.03
72,116
+0.02(+0.17%)
Jul 21, 2005
10.04
10.04
9.979
10.01
25,652
-0.02(-0.25%)
Jul 20, 2005
9.969
10.04
9.932
10.04
103,092
+0.02(+0.25%)
Jul 19, 2005
9.969
10.04
9.911
10.01
1,386,177
+0.12(+1.19%)
Jul 18, 2005
9.950
9.950
9.893
9.893
2,234,629
-0.05(-0.50%)
Jul 15, 2005
9.917
9.961
9.907
9.942
57,596
+0.01(+0.15%)
Jul 14, 2005
9.897
9.979
9.897
9.928
136,488
+0.04(+0.42%)
Jul 13, 2005
9.897
9.897
9.857
9.886
29,524
+0.03(+0.25%)
Jul 12, 2005
9.845
9.890
9.740
9.861
102,124
+0.05(+0.46%)
Jul 11, 2005
9.814
9.824
9.775
9.816
34,364
+0.08(+0.83%)
Jul 08, 2005
9.676
9.738
9.624
9.736
39,688
+0.14(+1.42%)
Jul 07, 2005
9.562
9.603
9.525
9.599
35,816
+0.01(+0.13%)
Jul 06, 2005
9.649
9.663
9.579
9.587
20,328
-0.08(-0.83%)
Jul 05, 2005
9.618
9.674
9.579
9.667
49,368
+0.10(+0.99%)
Jul 01, 2005
9.566
9.618
9.566
9.572
15,488
+0.00(+0.02%)
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%)
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
.