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 (%)
Apr 30, 2003
8.149
8.149
8.110
8.149
11,616
-0.03(-0.38%)
Apr 29, 2003
8.140
8.213
8.130
8.180
10,648
+0.11(+1.41%)
Apr 28, 2003
7.975
8.116
7.963
8.066
20,812
+0.07(+0.88%)
Apr 25, 2003
8.058
8.076
7.988
7.996
13,068
-0.08(-1.05%)
Apr 24, 2003
8.027
8.122
8.027
8.081
138,908
-0.07(-0.91%)
Apr 23, 2003
8.128
8.155
8.128
8.155
14,520
+0.05(+0.64%)
Apr 22, 2003
7.917
8.103
7.890
8.103
14,036
+0.16(+2.00%)
Apr 21, 2003
7.967
7.967
7.940
7.944
10,164
+0.01(+0.18%)
Apr 17, 2003
7.835
7.961
7.831
7.930
33,396
-0.02(-0.23%)
Apr 16, 2003
7.948
7.948
7.913
7.948
4,356
+0.10(+1.29%)
Apr 15, 2003
7.847
7.911
7.847
7.847
106,480
+0.01(+0.13%)
Apr 14, 2003
7.767
7.849
7.760
7.837
105,996
+0.12(+1.58%)
Apr 11, 2003
7.880
7.880
7.715
7.715
2,904
-0.03(-0.35%)
Apr 10, 2003
7.733
7.758
7.698
7.742
9,680
-0.03(-0.35%)
Apr 09, 2003
7.876
7.886
7.758
7.769
15,488
-0.08(-1.03%)
Apr 08, 2003
7.878
7.878
7.810
7.849
20,812
-0.04(-0.52%)
Apr 07, 2003
8.079
8.110
7.884
7.890
111,320
+0.06(+0.71%)
Apr 04, 2003
7.876
7.901
7.833
7.835
29,524
-0.10(-1.20%)
Apr 03, 2003
7.872
7.944
7.839
7.930
49,852
+0.11(+1.40%)
Apr 02, 2003
7.810
7.901
7.810
7.820
27,104
+0.23(+3.02%)
Apr 01, 2003
7.535
7.669
7.535
7.591
254,100
-0.01(-0.08%)
Mar 31, 2003
7.521
7.597
7.521
7.597
44,044
-0.10(-1.24%)
Mar 28, 2003
7.690
7.711
7.671
7.692
8,228
-0.05(-0.64%)
Mar 27, 2003
7.682
7.793
7.682
7.742
19,844
-0.01(-0.13%)
Mar 26, 2003
7.748
7.820
7.744
7.752
41,140
-0.08(-1.00%)
Mar 25, 2003
7.727
7.855
7.692
7.831
101,640
+0.14(+1.88%)
Mar 24, 2003
7.771
7.810
7.674
7.686
26,620
-0.29(-3.65%)
Mar 21, 2003
7.851
7.977
7.851
7.977
83,248
+0.17(+2.17%)
Mar 20, 2003
7.736
7.857
7.733
7.808
44,528
+0.02(+0.21%)
Mar 19, 2003
7.727
7.727
7.717
7.791
10,648
+0.11(+1.37%)
Mar 18, 2003
7.748
7.748
7.684
7.686
46,948
-0.04(-0.48%)
Mar 17, 2003
7.475
7.723
7.475
7.723
140,360
+0.29(+3.83%)
Mar 14, 2003
7.362
7.444
7.362
7.438
6,776
+0.11(+1.47%)
Mar 13, 2003
7.165
7.331
7.153
7.331
37,752
+0.28(+3.96%)
Mar 12, 2003
7.014
7.052
6.928
7.052
24,200
+0.03(+0.44%)
Mar 11, 2003
7.112
7.112
7.010
7.021
16,456
-0.08(-1.13%)
Mar 10, 2003
7.171
7.171
7.101
7.101
7,260
-0.09(-1.29%)
Mar 07, 2003
7.097
7.238
7.093
7.194
12,100
-0.01(-0.11%)
Mar 06, 2003
7.196
7.202
7.180
7.202
11,132
-0.04(-0.60%)
Mar 05, 2003
7.169
7.248
7.169
7.246
1,936
+0.10(+1.42%)
Mar 04, 2003
7.242
7.242
7.138
7.145
9,196
-0.13(-1.76%)
Mar 03, 2003
7.446
7.446
7.273
7.273
10,164
-0.08(-1.15%)
Feb 28, 2003
7.351
7.359
7.339
7.357
7,744
+0.08(+1.14%)
Feb 27, 2003
7.236
7.335
7.236
7.275
57,112
+0.08(+1.12%)
Feb 26, 2003
7.295
7.337
7.188
7.194
74,536
+0.00(+0.06%)
Feb 25, 2003
7.190
7.190
7.190
7.190
9,680
-0.08(-1.08%)
Feb 24, 2003
7.318
7.318
7.269
7.269
968
-0.15(-2.09%)
Feb 21, 2003
7.273
7.424
7.273
7.424
20,328
+0.12(+1.64%)
Feb 20, 2003
7.368
7.368
7.298
7.304
2,420
-0.03(-0.39%)
Feb 19, 2003
7.333
7.333
7.333
7.333
0
+0.00(+0.00%)
Feb 18, 2003
7.304
7.372
7.304
7.333
23,716
+0.27(+3.83%)
Feb 14, 2003
7.019
7.155
7.019
7.062
3,872
+0.04(+0.56%)
Feb 13, 2003
6.919
7.023
6.890
7.023
6,776
-0.02(-0.35%)
Feb 12, 2003
7.056
7.074
7.027
7.048
13,552
-0.14(-1.98%)
Feb 11, 2003
7.190
7.190
7.190
7.190
2,420
+0.13(+1.90%)
Feb 10, 2003
7.056
7.056
7.056
7.056
968
+0.02(+0.35%)
Feb 07, 2003
7.076
7.091
7.031
7.031
9,680
-0.10(-1.36%)
Feb 06, 2003
7.194
7.194
7.128
7.128
1,936
-0.15(-2.04%)
Feb 05, 2003
7.165
7.277
7.165
7.277
2,420
+0.16(+2.26%)
Feb 04, 2003
7.149
7.149
7.116
7.116
2,904
-0.24(-3.26%)
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
.