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 (%)
Nov 30, 2009
9.795
9.829
9.730
9.742
42,422
-0.05(-0.55%)
Nov 27, 2009
9.694
9.852
9.486
9.795
21,886
-0.17(-1.68%)
Nov 25, 2009
9.899
9.963
9.899
9.963
18,362
+0.08(+0.79%)
Nov 24, 2009
9.843
9.906
9.835
9.884
85,440
-0.01(-0.06%)
Nov 23, 2009
9.888
9.970
9.880
9.890
39,092
+0.10(+1.06%)
Nov 20, 2009
9.793
9.798
9.734
9.787
48,419
-0.05(-0.50%)
Nov 19, 2009
9.810
9.837
9.762
9.837
15,555
-0.13(-1.33%)
Nov 18, 2009
10.01
10.01
9.917
9.969
72,813
-0.03(-0.33%)
Nov 17, 2009
9.955
10.00
9.919
10.00
82,546
+0.01(+0.10%)
Nov 16, 2009
9.893
10.02
9.893
9.992
38,284
+0.13(+1.36%)
Nov 13, 2009
9.798
9.883
9.776
9.858
29,403
+0.08(+0.81%)
Nov 12, 2009
9.862
9.903
9.775
9.779
60,901
-0.09(-0.92%)
Nov 11, 2009
9.897
9.929
9.831
9.870
32,055
+0.05(+0.53%)
Nov 10, 2009
9.826
9.856
9.787
9.818
46,623
-0.02(-0.17%)
Nov 09, 2009
9.729
9.840
9.729
9.835
46,618
+0.19(+1.95%)
Nov 06, 2009
9.566
9.665
9.566
9.647
53,109
+0.04(+0.45%)
Nov 05, 2009
9.492
9.603
9.467
9.603
91,635
+0.08(+0.79%)
Nov 04, 2009
9.471
9.543
9.031
9.528
79,192
+0.14(+1.47%)
Nov 03, 2009
9.356
9.392
9.301
9.390
16,165
+0.05(+0.55%)
Nov 02, 2009
9.285
9.385
9.262
9.339
28,193
+0.06(+0.68%)
Oct 30, 2009
9.504
9.504
9.252
9.275
171,094
-0.24(-2.53%)
Oct 29, 2009
9.378
9.530
9.378
9.517
56,589
+0.20(+2.20%)
Oct 28, 2009
9.498
9.500
9.298
9.312
177,318
-0.23(-2.42%)
Oct 27, 2009
9.614
9.632
9.506
9.543
89,085
-0.07(-0.69%)
Oct 26, 2009
9.719
9.831
9.600
9.610
73,776
-0.10(-1.02%)
Oct 23, 2009
9.715
9.717
9.680
9.709
153,263
-0.08(-0.78%)
Oct 22, 2009
9.707
9.809
9.630
9.785
103,300
+0.06(+0.64%)
Oct 21, 2009
9.870
9.874
9.719
9.723
108,299
-0.06(-0.63%)
Oct 20, 2009
9.755
9.793
9.755
9.785
31,063
-0.06(-0.61%)
Oct 19, 2009
9.746
9.855
9.732
9.845
54,270
+0.10(+1.04%)
Oct 16, 2009
9.752
9.773
9.674
9.744
79,211
-0.05(-0.55%)
Oct 15, 2009
9.706
9.798
9.702
9.798
78,659
+0.04(+0.37%)
Oct 14, 2009
9.717
9.761
9.705
9.761
70,194
+0.15(+1.56%)
Oct 13, 2009
9.601
9.623
9.561
9.612
174,424
+0.01(+0.09%)
Oct 12, 2009
9.657
9.667
9.570
9.603
21,799
+0.01(+0.11%)
Oct 09, 2009
9.510
9.593
9.510
9.593
67,164
+0.05(+0.56%)
Oct 08, 2009
9.498
9.574
9.498
9.539
65,872
+0.10(+1.03%)
Oct 07, 2009
9.400
9.442
9.388
9.442
87,763
+0.02(+0.26%)
Oct 06, 2009
9.314
9.448
9.314
9.417
96,964
+0.15(+1.62%)
Oct 05, 2009
9.165
9.289
9.165
9.267
81,476
+0.12(+1.29%)
Oct 02, 2009
9.114
9.221
9.114
9.149
183,063
-0.06(-0.69%)
Oct 01, 2009
9.407
9.411
9.205
9.212
134,518
-0.24(-2.50%)
Sep 30, 2009
9.496
9.527
9.362
9.449
147,121
-0.03(-0.36%)
Sep 29, 2009
9.510
9.545
9.455
9.483
77,391
+0.00(+0.00%)
Sep 28, 2009
9.368
9.525
9.368
9.483
80,077
+0.16(+1.71%)
Sep 25, 2009
9.341
9.413
9.295
9.324
157,474
-0.07(-0.79%)
Sep 24, 2009
9.519
9.519
9.356
9.398
222,001
-0.10(-1.03%)
Sep 23, 2009
9.614
9.653
9.496
9.496
153,684
-0.11(-1.12%)
Sep 22, 2009
9.610
9.626
9.574
9.603
199,224
+0.06(+0.63%)
Sep 21, 2009
9.490
9.568
9.461
9.543
90,948
-0.01(-0.06%)
Sep 18, 2009
9.603
9.603
9.531
9.550
73,427
-0.03(-0.28%)
Sep 17, 2009
9.583
9.645
9.535
9.576
190,434
-0.01(-0.15%)
Sep 16, 2009
9.496
9.597
9.482
9.591
75,334
+0.13(+1.38%)
Sep 15, 2009
9.432
9.483
9.380
9.461
71,520
+0.04(+0.42%)
Sep 14, 2009
9.322
9.421
9.306
9.421
93,779
+0.05(+0.53%)
Sep 11, 2009
9.390
9.404
9.349
9.372
59,023
+0.00(+0.02%)
Sep 10, 2009
9.252
9.370
9.252
9.370
26,489
+0.11(+1.21%)
Sep 09, 2009
9.190
9.284
9.190
9.258
21,160
+0.09(+0.97%)
Sep 08, 2009
9.145
9.176
9.128
9.169
24,519
+0.09(+0.94%)
Sep 04, 2009
8.952
9.084
8.944
9.084
65,504
+0.13(+1.49%)
Sep 03, 2009
8.899
8.965
8.870
8.950
25,816
+0.08(+0.96%)
Sep 02, 2009
8.833
8.907
8.829
8.866
169,700
-0.01(-0.14%)
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
.