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 (%)
Sep 30, 2005
9.835
9.878
9.835
9.874
10,164
+0.05(+0.48%)
Sep 29, 2005
9.752
9.826
9.711
9.826
45,012
+0.07(+0.76%)
Sep 28, 2005
9.769
9.771
9.721
9.752
41,624
+0.01(+0.11%)
Sep 27, 2005
9.773
9.773
9.711
9.742
37,268
+0.01(+0.06%)
Sep 26, 2005
9.835
9.835
9.719
9.736
14,036
-0.03(-0.30%)
Sep 23, 2005
9.764
9.793
9.715
9.764
58,564
+0.02(+0.19%)
Sep 22, 2005
9.680
9.767
9.674
9.746
23,716
+0.04(+0.36%)
Sep 21, 2005
9.764
9.764
9.707
9.711
34,364
-0.08(-0.86%)
Sep 20, 2005
9.851
9.915
9.795
9.795
44,044
-0.06(-0.57%)
Sep 19, 2005
9.876
9.899
9.845
9.851
26,620
-0.05(-0.46%)
Sep 16, 2005
9.938
9.938
9.876
9.897
41,140
+0.02(+0.19%)
Sep 15, 2005
9.903
9.905
9.878
9.878
34,364
-0.00(-0.04%)
Sep 14, 2005
9.979
9.979
9.882
9.882
38,720
-0.06(-0.62%)
Sep 13, 2005
9.959
10.02
9.940
9.944
58,564
-0.09(-0.89%)
Sep 12, 2005
10.03
10.04
10.01
10.03
19,844
-0.00(-0.02%)
Sep 09, 2005
9.948
10.04
9.948
10.04
27,104
+0.07(+0.66%)
Sep 08, 2005
9.979
9.998
9.969
9.969
27,588
-0.01(-0.14%)
Sep 07, 2005
10.00
10.01
9.965
9.983
28,072
+0.01(+0.10%)
Sep 06, 2005
9.917
9.975
9.917
9.973
83,732
+0.12(+1.19%)
Sep 02, 2005
9.855
9.878
9.833
9.855
93,896
-0.01(-0.06%)
Sep 01, 2005
9.907
9.915
9.829
9.862
60,500
+0.00(+0.00%)
Aug 31, 2005
9.795
9.862
9.777
9.862
77,440
+0.06(+0.65%)
Aug 30, 2005
9.820
9.820
9.775
9.798
34,364
-0.08(-0.86%)
Aug 29, 2005
9.787
9.895
9.787
9.882
27,588
+0.07(+0.69%)
Aug 26, 2005
9.808
9.818
9.785
9.814
39,688
-0.02(-0.19%)
Aug 25, 2005
9.814
9.847
9.814
9.833
150,524
+0.00(+0.02%)
Aug 24, 2005
9.893
9.944
9.826
9.831
54,692
-0.06(-0.56%)
Aug 23, 2005
9.886
9.913
9.866
9.886
37,268
-0.02(-0.17%)
Aug 22, 2005
9.961
9.979
9.893
9.903
47,432
-0.01(-0.15%)
Aug 19, 2005
9.936
9.942
9.917
9.917
24,200
-0.01(-0.08%)
Aug 18, 2005
9.909
9.932
9.909
9.926
10,648
+0.01(+0.06%)
Aug 17, 2005
9.938
9.946
9.888
9.919
11,616
+0.01(+0.08%)
Aug 16, 2005
9.981
9.988
9.890
9.911
109,384
-0.11(-1.13%)
Aug 15, 2005
9.969
10.04
9.961
10.02
44,528
+0.03(+0.31%)
Aug 12, 2005
9.965
9.994
9.948
9.994
52,756
-0.01(-0.06%)
Aug 11, 2005
9.979
10.04
9.979
10.000
43,560
+0.01(+0.14%)
Aug 10, 2005
10.10
10.10
9.979
9.986
19,360
-0.03(-0.29%)
Aug 09, 2005
10.01
10.04
9.990
10.01
70,180
+0.04(+0.37%)
Aug 08, 2005
10.02
10.02
9.971
9.977
53,240
-0.05(-0.45%)
Aug 05, 2005
10.07
10.07
10.00
10.02
24,200
-0.04(-0.35%)
Aug 04, 2005
10.11
10.11
10.06
10.06
79,860
-0.07(-0.71%)
Aug 03, 2005
10.12
10.15
10.11
10.13
40,656
-0.00(-0.02%)
Aug 02, 2005
10.10
10.13
10.10
10.13
37,752
+0.07(+0.72%)
Aug 01, 2005
10.07
10.07
10.04
10.06
9,196
+0.01(+0.14%)
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%)
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
.