Skip to main content

SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

80.52 +0.44 (+0.55%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 11.20 11.32 11.20 11.32 32,478 +0.11(+1.01%)
Jan 30, 2007 11.15 11.20 11.15 11.20 46,536 +0.05(+0.42%)
Jan 29, 2007 11.19 11.20 11.14 11.15 63,502 +0.00(+0.02%)
Jan 26, 2007 11.15 11.18 11.12 11.15 26,661 -0.02(-0.20%)
Jan 25, 2007 11.32 11.32 11.17 11.17 53,807 -0.13(-1.17%)
Jan 24, 2007 11.24 11.31 11.22 11.31 190,022 +0.12(+1.03%)
Jan 23, 2007 11.20 11.24 11.19 11.19 88,224 +0.04(+0.31%)
Jan 22, 2007 11.24 11.24 11.15 11.16 31,024 -0.09(-0.77%)
Jan 19, 2007 11.22 11.24 11.19 11.24 153,666 +0.05(+0.41%)
Jan 18, 2007 11.24 11.24 11.17 11.20 376,652 -0.04(-0.39%)
Jan 17, 2007 11.27 11.30 11.24 11.24 31,508 -0.02(-0.20%)
Jan 16, 2007 11.22 11.27 11.22 11.26 98,404 +0.01(+0.06%)
Jan 12, 2007 11.22 11.26 11.19 11.26 76,590 +0.06(+0.53%)
Jan 11, 2007 11.10 11.22 11.10 11.20 181,782 +0.10(+0.91%)
Jan 10, 2007 11.02 11.11 11.00 11.10 151,242 +0.07(+0.60%)
Jan 09, 2007 11.02 11.06 10.98 11.03 262,735 -0.01(-0.11%)
Jan 08, 2007 10.98 11.05 10.98 11.04 113,431 +0.03(+0.30%)
Jan 05, 2007 11.04 11.04 10.96 11.01 73,197 -0.06(-0.56%)
Jan 04, 2007 10.98 11.07 10.98 11.07 72,228 +0.08(+0.73%)
Jan 03, 2007 11.09 11.10 10.93 10.99 138,639 -0.04(-0.34%)
Dec 29, 2006 11.04 11.10 11.03 11.03 33,932 -0.05(-0.41%)
Dec 28, 2006 11.08 11.09 11.05 11.07 56,715 -0.01(-0.13%)
Dec 27, 2006 11.05 11.09 11.05 11.09 32,963 +0.08(+0.73%)
Dec 26, 2006 10.97 11.01 10.97 11.01 12,603 +0.01(+0.09%)
Dec 22, 2006 11.07 11.07 10.98 11.00 44,597 -0.04(-0.37%)
Dec 21, 2006 11.08 11.10 11.03 11.04 66,411 -0.07(-0.63%)
Dec 20, 2006 11.15 11.15 11.10 11.11 22,783 -0.02(-0.19%)
Dec 19, 2006 11.06 11.13 11.06 11.13 62,048 +0.02(+0.22%)
Dec 18, 2006 11.20 11.20 11.09 11.10 46,536 -0.06(-0.55%)
Dec 15, 2006 11.23 11.23 11.15 11.17 92,587 -0.04(-0.35%)
Dec 14, 2006 11.13 11.21 11.13 11.21 50,414 +0.11(+1.02%)
Dec 13, 2006 11.15 11.15 11.07 11.09 67,865 +0.01(+0.07%)
Dec 12, 2006 11.14 11.14 11.03 11.08 91,618 -0.04(-0.32%)
Dec 11, 2006 11.14 11.15 11.12 11.12 51,868 +0.00(+0.04%)
Dec 08, 2006 11.11 11.16 11.09 11.12 68,350 +0.02(+0.15%)
Dec 07, 2006 11.16 11.19 11.10 11.10 40,234 -0.07(-0.59%)
Dec 06, 2006 11.11 11.17 11.11 11.16 15,512 +0.01(+0.07%)
Dec 05, 2006 11.15 11.16 11.11 11.16 74,651 +0.05(+0.46%)
Dec 04, 2006 11.04 11.13 11.02 11.11 211,836 +0.13(+1.21%)
Dec 01, 2006 10.97 11.05 10.93 10.97 85,801 -0.07(-0.60%)
Nov 30, 2006 11.06 11.06 10.98 11.04 138,154 +0.02(+0.21%)
Nov 29, 2006 10.94 11.02 10.94 11.02 320,421 +0.10(+0.89%)
Nov 28, 2006 10.83 10.93 10.83 10.92 36,356 +0.05(+0.46%)
Nov 27, 2006 11.06 11.06 10.87 10.87 270,976 -0.19(-1.72%)
Nov 24, 2006 11.04 11.07 11.02 11.06 182,751 -0.01(-0.09%)
Nov 22, 2006 11.07 11.07 11.03 11.07 34,417 +0.04(+0.37%)
Nov 21, 2006 11.03 11.04 11.01 11.03 43,627 +0.04(+0.36%)
Nov 20, 2006 10.97 11.01 10.97 10.99 80,953 -0.00(-0.02%)
Nov 17, 2006 10.96 10.99 10.95 10.99 67,380 -0.01(-0.07%)
Nov 16, 2006 11.02 11.03 10.98 11.00 61,563 +0.02(+0.23%)
Nov 15, 2006 10.92 11.02 10.92 10.97 149,303 +0.05(+0.47%)
Nov 14, 2006 10.84 10.93 10.79 10.92 66,411 +0.09(+0.82%)
Nov 13, 2006 10.81 10.85 10.81 10.83 17,451 +0.04(+0.36%)
Nov 10, 2006 10.80 10.80 10.76 10.80 70,289 +0.01(+0.06%)
Nov 09, 2006 10.90 10.90 10.79 10.79 364,048 -0.06(-0.57%)
Nov 08, 2006 10.75 10.87 10.75 10.85 40,719 +0.03(+0.31%)
Nov 07, 2006 10.83 10.87 10.82 10.82 20,359 +0.02(+0.17%)
Nov 06, 2006 10.68 10.81 10.68 10.80 248,193 +0.12(+1.12%)
Nov 03, 2006 10.66 10.70 10.64 10.68 45,081 -0.01(-0.10%)
Nov 02, 2006 10.67 10.69 10.63 10.69 58,170 +0.02(+0.19%)
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.