Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

82.35 +1.99 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.969 7.978 7.956 7.976 7,143 +0.09(+1.14%)
Feb 27, 2003 7.844 7.952 7.844 7.887 52,681 +0.09(+1.12%)
Feb 26, 2003 7.909 7.954 7.792 7.799 68,754 +0.00(+0.06%)
Feb 25, 2003 7.795 7.795 7.795 7.795 8,929 -0.09(-1.08%)
Feb 24, 2003 7.934 7.934 7.880 7.880 892 -0.17(-2.09%)
Feb 21, 2003 7.884 8.048 7.884 8.048 18,751 +0.13(+1.64%)
Feb 20, 2003 7.987 7.987 7.911 7.918 2,232 -0.03(-0.39%)
Feb 19, 2003 7.949 7.949 7.949 7.949 0 +0.00(+0.00%)
Feb 18, 2003 7.918 7.992 7.918 7.949 21,876 +0.29(+3.83%)
Feb 14, 2003 7.609 7.757 7.609 7.656 3,571 +0.04(+0.56%)
Feb 13, 2003 7.501 7.613 7.470 7.613 6,250 -0.03(-0.35%)
Feb 12, 2003 7.649 7.669 7.618 7.640 12,500 -0.15(-1.98%)
Feb 11, 2003 7.795 7.795 7.795 7.795 2,232 +0.15(+1.90%)
Feb 10, 2003 7.649 7.649 7.649 7.649 892 +0.03(+0.35%)
Feb 07, 2003 7.672 7.687 7.622 7.622 8,929 -0.11(-1.36%)
Feb 06, 2003 7.799 7.799 7.728 7.728 1,785 -0.16(-2.04%)
Feb 05, 2003 7.768 7.889 7.768 7.889 2,232 +0.17(+2.26%)
Feb 04, 2003 7.750 7.750 7.714 7.714 2,678 -0.26(-3.26%)
Feb 03, 2003 7.974 7.974 7.974 7.974 1,785 +0.03(+0.37%)
Jan 31, 2003 7.898 7.945 7.898 7.945 1,339 +0.05(+0.60%)
Jan 30, 2003 7.969 8.003 7.898 7.898 3,571 -0.16(-2.03%)
Jan 29, 2003 7.952 8.061 7.952 8.061 1,339 +0.07(+0.84%)
Jan 28, 2003 7.978 8.055 7.969 7.994 4,911 +0.06(+0.73%)
Jan 27, 2003 8.032 8.032 7.916 7.936 87,505 -0.13(-1.61%)
Jan 24, 2003 8.106 8.162 8.030 8.066 59,825 -0.25(-2.96%)
Jan 23, 2003 8.312 8.312 8.312 8.312 1,785 +0.05(+0.62%)
Jan 22, 2003 8.261 8.261 8.261 8.261 446 +0.02(+0.30%)
Jan 21, 2003 8.377 8.379 8.236 8.236 25,894 -0.11(-1.29%)
Jan 17, 2003 8.399 8.399 8.344 8.344 2,678 -0.17(-1.97%)
Jan 16, 2003 8.635 8.635 8.511 8.511 2,678 -0.09(-1.04%)
Jan 15, 2003 8.655 8.666 8.590 8.601 44,645 -0.13(-1.46%)
Jan 14, 2003 8.729 8.729 8.729 8.729 2,678 +0.06(+0.70%)
Jan 13, 2003 8.774 8.774 8.668 8.668 58,932 -0.03(-0.39%)
Jan 10, 2003 8.467 8.803 8.467 8.702 37,502 +0.08(+0.91%)
Jan 09, 2003 8.545 8.691 8.545 8.623 20,090 +0.18(+2.12%)
Jan 08, 2003 8.511 8.511 8.444 8.444 4,911 -0.20(-2.33%)
Jan 07, 2003 8.646 8.747 8.646 8.646 11,161 -0.06(-0.64%)
Jan 06, 2003 8.511 8.702 8.511 8.702 45,091 +0.26(+3.05%)
Jan 03, 2003 8.444 8.444 8.444 8.444 10,714 +0.07(+0.80%)
Jan 02, 2003 8.265 8.399 8.265 8.377 34,377 +0.19(+2.33%)
Dec 31, 2002 8.198 8.254 8.041 8.187 10,268 +0.15(+1.81%)
Dec 30, 2002 8.064 8.176 8.030 8.041 16,072 -0.25(-2.97%)
Dec 27, 2002 8.232 8.287 8.198 8.287 11,607 -0.22(-2.63%)
Dec 26, 2002 8.455 8.511 8.366 8.511 4,018 +0.11(+1.33%)
Dec 24, 2002 8.399 8.399 8.399 8.399 0 +0.00(+0.00%)
Dec 23, 2002 8.299 8.455 8.299 8.399 15,179 -0.18(-2.09%)
Dec 20, 2002 8.232 8.579 8.232 8.579 1,785 +0.40(+4.93%)
Dec 19, 2002 8.422 8.422 8.176 8.176 9,822 -0.15(-1.86%)
Dec 18, 2002 8.265 8.330 8.243 8.330 201,351 -0.24(-2.77%)
Dec 17, 2002 8.444 8.639 8.444 8.567 23,215 +0.00(+0.00%)
Dec 16, 2002 8.310 8.567 8.310 8.567 5,357 +0.12(+1.46%)
Dec 13, 2002 8.478 8.487 8.375 8.444 4,911 -0.07(-0.79%)
Dec 12, 2002 8.567 8.567 8.511 8.511 2,678 -0.11(-1.30%)
Dec 11, 2002 8.644 8.691 8.623 8.623 29,912 +0.04(+0.52%)
Dec 10, 2002 8.532 8.610 8.523 8.579 18,751 +0.04(+0.52%)
Dec 09, 2002 8.556 8.556 8.511 8.534 14,286 -0.12(-1.42%)
Dec 06, 2002 8.422 8.814 8.422 8.657 21,429 -0.07(-0.77%)
Dec 05, 2002 8.803 8.803 8.713 8.724 5,803 -0.09(-0.99%)
Dec 04, 2002 8.691 8.812 8.691 8.812 15,179 -0.01(-0.13%)
Dec 03, 2002 8.959 8.959 8.823 8.823 15,625 -0.19(-2.11%)
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.