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 (%)
Sep 30, 2002
6.963
7.107
6.963
7.076
37,752
-0.18(-2.42%)
Sep 27, 2002
7.397
7.459
7.252
7.252
2,081,201
-0.15(-2.09%)
Sep 26, 2002
7.438
7.510
7.314
7.407
19,844
+0.10(+1.41%)
Sep 25, 2002
7.314
7.417
7.128
7.304
46,948
+0.23(+3.21%)
Sep 24, 2002
7.076
7.273
7.066
7.076
42,108
-0.18(-2.42%)
Sep 23, 2002
7.366
7.366
7.200
7.252
4,791,603
-0.13(-1.82%)
Sep 20, 2002
7.366
7.397
7.293
7.386
14,036
-0.07(-0.97%)
Sep 19, 2002
7.417
7.550
7.417
7.459
26,136
-0.02(-0.28%)
Sep 18, 2002
7.471
7.533
7.471
7.479
9,196
-0.23(-2.95%)
Sep 17, 2002
7.872
7.872
7.707
7.707
37,752
+0.03(+0.40%)
Sep 16, 2002
7.831
7.831
7.665
7.676
23,232
-0.05(-0.67%)
Sep 13, 2002
7.696
7.748
7.696
7.727
19,844
-0.10(-1.32%)
Sep 12, 2002
7.727
7.831
7.717
7.831
23,232
-0.22(-2.70%)
Sep 11, 2002
8.161
8.161
8.048
8.048
10,648
+0.06(+0.78%)
Sep 10, 2002
7.903
7.986
7.903
7.986
33,880
+0.13(+1.71%)
Sep 09, 2002
7.789
7.913
7.624
7.851
36,300
+0.04(+0.53%)
Sep 06, 2002
7.810
7.831
7.738
7.810
23,232
+0.27(+3.53%)
Sep 05, 2002
7.490
7.676
7.469
7.543
25,652
-0.12(-1.59%)
Sep 04, 2002
7.789
7.843
7.634
7.665
16,456
+0.06(+0.82%)
Sep 03, 2002
7.748
7.748
7.603
7.603
87,604
-0.34(-4.29%)
Aug 30, 2002
8.089
8.089
7.944
7.944
5,324
-0.09(-1.16%)
Aug 29, 2002
7.831
8.037
7.831
8.037
31,944
+0.00(+0.00%)
Aug 28, 2002
8.058
8.120
8.037
8.037
5,324
-0.14(-1.77%)
Aug 27, 2002
8.512
8.512
8.099
8.182
18,876
-0.21(-2.46%)
Aug 26, 2002
8.419
8.419
8.182
8.388
48,400
+0.02(+0.25%)
Aug 23, 2002
8.492
8.512
8.326
8.368
31,944
-0.25(-2.85%)
Aug 22, 2002
8.533
8.655
8.496
8.614
5,372,404
+0.14(+1.68%)
Aug 21, 2002
8.512
8.512
8.264
8.471
33,880
+0.10(+1.23%)
Aug 20, 2002
8.326
8.388
8.326
8.368
2,420
+0.27(+3.37%)
Aug 16, 2002
8.112
8.233
8.091
8.095
37,268
-0.05(-0.56%)
Aug 15, 2002
7.986
8.211
7.986
8.140
73,084
+0.31(+3.99%)
Aug 14, 2002
7.521
7.829
7.521
7.829
31,944
-0.00(-0.03%)
Aug 13, 2002
7.696
7.913
7.696
7.831
7,744
+0.01(+0.11%)
Aug 12, 2002
7.645
7.851
7.645
7.822
37,752
+0.28(+3.73%)
Aug 07, 2002
7.686
7.686
7.415
7.541
13,068
+0.14(+1.84%)
Aug 06, 2002
7.386
7.614
7.386
7.405
12,584
+0.33(+4.64%)
Aug 05, 2002
7.145
7.283
7.076
7.076
16,940
-0.28(-3.79%)
Aug 02, 2002
7.479
7.479
7.355
7.355
2,420
-0.41(-5.32%)
Aug 01, 2002
7.955
7.955
7.727
7.769
34,848
-0.02(-0.27%)
Jul 31, 2002
7.882
7.882
7.655
7.789
2,371,601
-0.12(-1.57%)
Jul 30, 2002
7.810
7.913
7.810
7.913
27,588
+0.08(+1.06%)
Jul 29, 2002
7.634
7.831
7.634
7.831
55,176
+0.42(+5.72%)
Jul 26, 2002
7.211
7.407
7.211
7.407
18,876
+0.26(+3.61%)
Jul 25, 2002
7.283
7.366
7.118
7.149
13,552
-0.25(-3.35%)
Jul 24, 2002
6.859
7.397
6.777
7.397
29,040
+0.37(+5.29%)
Jul 23, 2002
7.231
7.231
7.025
7.025
15,972
-0.31(-4.23%)
Jul 22, 2002
7.448
7.531
7.231
7.335
33,396
-0.14(-1.93%)
Jul 19, 2002
7.469
7.676
7.417
7.479
55,660
-0.42(-5.36%)
Jul 17, 2002
8.076
8.076
7.903
7.903
78,892
-0.18(-2.17%)
Jul 12, 2002
8.089
8.200
7.955
8.079
169,400
+0.00(+0.00%)
Jul 11, 2002
7.727
8.079
7.727
8.079
83,732
+0.17(+2.09%)
Jul 10, 2002
8.223
8.223
7.893
7.913
49,852
-0.38(-4.61%)
Jul 09, 2002
8.347
8.386
8.295
8.295
1,645,601
-0.05(-0.54%)
Jul 08, 2002
8.523
8.523
8.326
8.341
30,492
-0.14(-1.66%)
Jul 05, 2002
8.341
8.533
8.341
8.481
1,936
+0.30(+3.66%)
Jul 04, 2002
7.965
8.182
7.965
8.182
16,456
+0.00(+0.00%)
Jul 03, 2002
7.965
8.182
7.965
8.182
16,456
+0.17(+2.06%)
Jul 02, 2002
8.017
8.017
8.017
8.017
484
-0.38(-4.55%)
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
.