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
)
74.75
+0.01 (+0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 29, 2006
10.48
10.48
10.44
10.44
76,472
-0.02(-0.18%)
Sep 28, 2006
10.47
10.47
10.40
10.46
225,060
+0.03(+0.28%)
Sep 27, 2006
10.43
10.46
10.41
10.43
64,372
+0.00(+0.02%)
Sep 26, 2006
10.36
10.43
10.35
10.43
81,796
+0.08(+0.81%)
Sep 25, 2006
10.28
10.37
10.21
10.35
330,572
+0.10(+1.02%)
Sep 22, 2006
10.32
10.32
10.23
10.24
341,704
-0.06(-0.60%)
Sep 21, 2006
10.42
10.42
10.30
10.30
1,663,025
-0.07(-0.72%)
Sep 20, 2006
10.33
10.39
10.33
10.38
121,484
+0.07(+0.68%)
Sep 19, 2006
10.35
10.35
10.25
10.31
56,628
-0.04(-0.38%)
Sep 18, 2006
10.36
10.39
10.32
10.35
36,300
-0.00(-0.02%)
Sep 15, 2006
10.37
10.37
10.32
10.35
26,136
+0.05(+0.46%)
Sep 14, 2006
10.33
10.33
10.29
10.30
40,656
-0.03(-0.30%)
Sep 13, 2006
10.30
10.34
10.29
10.33
83,732
+0.03(+0.32%)
Sep 12, 2006
10.15
10.31
10.15
10.30
24,684
+0.15(+1.44%)
Sep 11, 2006
10.07
10.17
10.07
10.15
34,364
+0.02(+0.16%)
Sep 08, 2006
10.13
10.16
10.12
10.14
54,208
+0.03(+0.27%)
Sep 07, 2006
10.08
10.16
10.08
10.11
209,572
-0.05(-0.49%)
Sep 06, 2006
10.21
10.23
10.15
10.16
46,464
-0.12(-1.17%)
Sep 05, 2006
10.28
10.29
10.26
10.28
458,832
+0.01(+0.14%)
Sep 01, 2006
10.22
10.27
10.22
10.26
12,584
+0.04(+0.42%)
Aug 31, 2006
10.18
10.22
10.18
10.22
51,788
+0.02(+0.16%)
Aug 30, 2006
10.18
10.20
10.16
10.20
29,524
+0.02(+0.18%)
Aug 29, 2006
10.15
10.19
10.10
10.19
37,752
+0.05(+0.47%)
Aug 28, 2006
10.13
10.15
10.12
10.14
7,260
+0.05(+0.47%)
Aug 25, 2006
10.05
10.10
10.05
10.09
11,616
+0.02(+0.23%)
Aug 24, 2006
10.06
10.07
10.04
10.07
11,132
+0.00(+0.04%)
Aug 23, 2006
10.14
10.14
10.03
10.06
26,136
-0.06(-0.58%)
Aug 22, 2006
10.14
10.16
10.10
10.12
41,624
-0.00(-0.04%)
Aug 21, 2006
10.12
10.13
10.09
10.13
25,168
-0.04(-0.40%)
Aug 18, 2006
10.15
10.17
10.09
10.17
23,232
+0.05(+0.45%)
Aug 17, 2006
10.12
10.17
10.11
10.12
115,192
+0.01(+0.12%)
Aug 16, 2006
10.06
10.12
10.03
10.11
52,756
+0.11(+1.07%)
Aug 15, 2006
9.959
10.00
9.938
10.00
65,824
+0.15(+1.49%)
Aug 14, 2006
9.876
9.917
9.855
9.855
12,584
+0.01(+0.10%)
Aug 11, 2006
9.835
9.857
9.818
9.845
30,008
-0.04(-0.36%)
Aug 10, 2006
9.798
9.884
9.798
9.880
16,940
+0.05(+0.55%)
Aug 09, 2006
9.919
9.952
9.826
9.826
21,780
-0.02(-0.21%)
Aug 08, 2006
9.930
9.965
9.847
9.847
17,424
-0.07(-0.69%)
Aug 07, 2006
9.917
9.946
9.905
9.915
39,688
-0.02(-0.23%)
Aug 04, 2006
10.08
10.08
9.909
9.938
55,176
-0.03(-0.33%)
Aug 03, 2006
9.866
10.01
9.866
9.971
18,392
+0.01(+0.10%)
Aug 02, 2006
9.967
10.00
9.944
9.961
94,864
+0.08(+0.77%)
Aug 01, 2006
9.938
9.938
9.853
9.884
21,780
-0.07(-0.66%)
Jul 31, 2006
9.959
9.969
9.938
9.950
15,972
+0.00(+0.02%)
Jul 28, 2006
9.903
9.955
9.903
9.948
166,012
+0.10(+1.03%)
Jul 27, 2006
9.928
9.928
9.833
9.847
10,648
-0.08(-0.81%)
Jul 26, 2006
9.903
9.928
9.843
9.928
11,132
-0.00(-0.04%)
Jul 25, 2006
9.845
9.932
9.841
9.932
26,136
+0.08(+0.86%)
Jul 24, 2006
9.731
9.847
9.731
9.847
33,880
+0.15(+1.60%)
Jul 21, 2006
9.746
9.746
9.669
9.692
52,756
-0.07(-0.74%)
Jul 20, 2006
9.907
9.907
9.764
9.764
8,712
-0.13(-1.32%)
Jul 19, 2006
9.715
9.905
9.715
9.895
25,652
+0.18(+1.81%)
Jul 18, 2006
9.729
9.729
9.616
9.719
50,820
+0.01(+0.09%)
Jul 17, 2006
9.713
9.760
9.709
9.711
111,320
-0.01(-0.13%)
Jul 14, 2006
9.822
9.822
9.688
9.723
75,504
-0.10(-0.99%)
Jul 13, 2006
9.876
9.895
9.818
9.820
323,796
-0.13(-1.35%)
Jul 12, 2006
10.06
10.06
9.930
9.955
41,140
-0.08(-0.84%)
Jul 11, 2006
9.965
10.06
9.938
10.04
20,812
+0.04(+0.43%)
Jul 10, 2006
10.01
10.06
9.967
9.996
35,816
-0.00(-0.02%)
Jul 07, 2006
10.07
10.08
9.981
9.998
43,560
-0.11(-1.04%)
Jul 06, 2006
10.09
10.13
10.08
10.10
164,560
+0.00(+0.00%)
Jul 05, 2006
10.10
10.13
10.06
10.10
457,380
-0.09(-0.87%)
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
.