Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

77.08 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 7.893 7.913 7.727 7.818 9,680 +0.04(+0.50%)
Oct 30, 2002 7.841 7.841 7.779 7.779 2,904 -0.07(-0.92%)
Oct 29, 2002 7.748 7.851 7.665 7.851 11,132 -0.01(-0.13%)
Oct 28, 2002 8.017 8.068 7.831 7.862 38,236 +0.05(+0.66%)
Oct 25, 2002 7.841 7.882 7.810 7.810 16,940 +0.07(+0.93%)
Oct 24, 2002 7.913 7.913 7.738 7.738 19,844 -0.18(-2.22%)
Oct 23, 2002 7.831 7.913 7.727 7.913 11,616 +0.10(+1.32%)
Oct 22, 2002 7.810 7.810 7.810 7.810 23,232 -0.01(-0.13%)
Oct 21, 2002 7.614 7.851 7.607 7.820 29,524 +0.01(+0.13%)
Oct 18, 2002 7.655 7.810 7.655 7.810 35,332 +0.05(+0.67%)
Oct 17, 2002 7.748 7.800 7.748 7.758 14,520 +0.22(+2.88%)
Oct 16, 2002 7.521 7.541 7.521 7.541 4,840 -0.21(-2.67%)
Oct 15, 2002 7.676 7.748 7.665 7.748 7,260 +0.35(+4.75%)
Oct 14, 2002 7.273 7.438 7.273 7.397 50,820 +0.01(+0.14%)
Oct 11, 2002 7.273 7.397 7.231 7.386 33,880 +0.54(+7.84%)
Oct 10, 2002 6.818 7.008 6.818 6.849 12,100 -0.06(-0.84%)
Oct 09, 2002 6.715 6.907 6.694 6.907 28,072 -0.10(-1.39%)
Oct 08, 2002 6.818 7.045 6.818 7.004 41,140 +0.01(+0.15%)
Oct 07, 2002 6.901 6.994 6.901 6.994 10,164 -0.03(-0.44%)
Oct 04, 2002 7.087 7.087 7.025 7.025 3,872 -0.05(-0.73%)
Oct 03, 2002 7.107 7.250 7.076 7.076 6,292 -0.05(-0.72%)
Oct 02, 2002 7.169 7.397 7.128 7.128 78,892 -0.20(-2.73%)
Oct 01, 2002 7.025 7.335 7.025 7.329 56,144 +0.25(+3.56%)
Sep 30, 2002 6.963 7.107 6.963 7.076 37,752 -0.18(-2.42%)
Sep 27, 2002 7.397 7.459 7.252 7.252 2,081,201 -0.15(-2.09%)
Sep 26, 2002 7.438 7.510 7.314 7.407 19,844 +0.10(+1.41%)
Sep 25, 2002 7.314 7.417 7.128 7.304 46,948 +0.23(+3.21%)
Sep 24, 2002 7.076 7.273 7.066 7.076 42,108 -0.18(-2.42%)
Sep 23, 2002 7.366 7.366 7.200 7.252 4,791,603 -0.13(-1.82%)
Sep 20, 2002 7.366 7.397 7.293 7.386 14,036 -0.07(-0.97%)
Sep 19, 2002 7.417 7.550 7.417 7.459 26,136 -0.02(-0.28%)
Sep 18, 2002 7.471 7.533 7.471 7.479 9,196 -0.23(-2.95%)
Sep 17, 2002 7.872 7.872 7.707 7.707 37,752 +0.03(+0.40%)
Sep 16, 2002 7.831 7.831 7.665 7.676 23,232 -0.05(-0.67%)
Sep 13, 2002 7.696 7.748 7.696 7.727 19,844 -0.10(-1.32%)
Sep 12, 2002 7.727 7.831 7.717 7.831 23,232 -0.22(-2.70%)
Sep 11, 2002 8.161 8.161 8.048 8.048 10,648 +0.06(+0.78%)
Sep 10, 2002 7.903 7.986 7.903 7.986 33,880 +0.13(+1.71%)
Sep 09, 2002 7.789 7.913 7.624 7.851 36,300 +0.04(+0.53%)
Sep 06, 2002 7.810 7.831 7.738 7.810 23,232 +0.27(+3.53%)
Sep 05, 2002 7.490 7.676 7.469 7.543 25,652 -0.12(-1.59%)
Sep 04, 2002 7.789 7.843 7.634 7.665 16,456 +0.06(+0.82%)
Sep 03, 2002 7.748 7.748 7.603 7.603 87,604 -0.34(-4.29%)
Aug 30, 2002 8.089 8.089 7.944 7.944 5,324 -0.09(-1.16%)
Aug 29, 2002 7.831 8.037 7.831 8.037 31,944 +0.00(+0.00%)
Aug 28, 2002 8.058 8.120 8.037 8.037 5,324 -0.14(-1.77%)
Aug 27, 2002 8.512 8.512 8.099 8.182 18,876 -0.21(-2.46%)
Aug 26, 2002 8.419 8.419 8.182 8.388 48,400 +0.02(+0.25%)
Aug 23, 2002 8.492 8.512 8.326 8.368 31,944 -0.25(-2.85%)
Aug 22, 2002 8.533 8.655 8.496 8.614 5,372,404 +0.14(+1.68%)
Aug 21, 2002 8.512 8.512 8.264 8.471 33,880 +0.10(+1.23%)
Aug 20, 2002 8.326 8.388 8.326 8.368 2,420 +0.27(+3.37%)
Aug 16, 2002 8.112 8.233 8.091 8.095 37,268 -0.05(-0.56%)
Aug 15, 2002 7.986 8.211 7.986 8.140 73,084 +0.31(+3.99%)
Aug 14, 2002 7.521 7.829 7.521 7.829 31,944 -0.00(-0.03%)
Aug 13, 2002 7.696 7.913 7.696 7.831 7,744 +0.01(+0.11%)
Aug 12, 2002 7.645 7.851 7.645 7.822 37,752 +0.28(+3.73%)
Aug 07, 2002 7.686 7.686 7.415 7.541 13,068 +0.14(+1.84%)
Aug 06, 2002 7.386 7.614 7.386 7.405 12,584 +0.33(+4.64%)
Aug 05, 2002 7.145 7.283 7.076 7.076 16,940 -0.28(-3.79%)
Aug 02, 2002 7.479 7.479 7.355 7.355 2,420 -0.41(-5.32%)
Aug 01, 2002 7.955 7.955 7.727 7.769 34,848 -0.02(-0.27%)
Jul 31, 2002 7.882 7.882 7.655 7.789 2,371,601 -0.12(-1.57%)
Jul 30, 2002 7.810 7.913 7.810 7.913 27,588 +0.08(+1.06%)
Jul 29, 2002 7.634 7.831 7.634 7.831 55,176 +0.42(+5.72%)
Jul 26, 2002 7.211 7.407 7.211 7.407 18,876 +0.26(+3.61%)
Jul 25, 2002 7.283 7.366 7.118 7.149 13,552 -0.25(-3.35%)
Jul 24, 2002 6.859 7.397 6.777 7.397 29,040 +0.37(+5.29%)
Jul 23, 2002 7.231 7.231 7.025 7.025 15,972 -0.31(-4.23%)
Jul 22, 2002 7.448 7.531 7.231 7.335 33,396 -0.14(-1.93%)
Jul 19, 2002 7.469 7.676 7.417 7.479 55,660 -0.42(-5.36%)
Jul 17, 2002 8.076 8.076 7.903 7.903 78,892 -0.18(-2.17%)
Jul 12, 2002 8.089 8.200 7.955 8.079 169,400 +0.00(+0.00%)
Jul 11, 2002 7.727 8.079 7.727 8.079 83,732 +0.17(+2.09%)
Jul 10, 2002 8.223 8.223 7.893 7.913 49,852 -0.38(-4.61%)
Jul 09, 2002 8.347 8.386 8.295 8.295 1,645,601 -0.05(-0.54%)
Jul 08, 2002 8.523 8.523 8.326 8.341 30,492 -0.14(-1.66%)
Jul 05, 2002 8.341 8.533 8.341 8.481 1,936 +0.30(+3.66%)
Jul 04, 2002 7.965 8.182 7.965 8.182 16,456 +0.00(+0.00%)
Jul 03, 2002 7.965 8.182 7.965 8.182 16,456 +0.17(+2.06%)
Jul 02, 2002 8.017 8.017 8.017 8.017 484 -0.38(-4.55%)
Jul 01, 2002 8.399 8.399 8.399 8.399 1,936 -0.01(-0.12%)
Jun 28, 2002 8.626 8.626 8.409 8.409 10,164 -0.15(-1.81%)
Jun 27, 2002 8.512 8.564 8.337 8.564 8,228 +0.34(+4.15%)
Jun 26, 2002 8.079 8.295 8.079 8.223 4,840 -0.19(-2.21%)
Jun 25, 2002 8.388 8.409 8.388 8.409 3,872 -0.08(-0.97%)
Jun 21, 2002 8.512 8.512 8.512 8.492 3,388 -0.08(-0.96%)
Jun 20, 2002 8.884 8.884 8.574 8.574 17,908 -0.18(-2.01%)
Jun 19, 2002 8.936 8.957 8.740 8.750 40,172 -0.21(-2.31%)
Jun 18, 2002 9.091 9.091 8.946 8.957 6,292 -0.09(-1.03%)
Jun 17, 2002 8.895 9.050 8.895 9.050 17,424 +0.31(+3.55%)
Jun 14, 2002 8.471 8.740 8.471 8.740 49,852 -0.15(-1.74%)
Jun 12, 2002 8.605 8.895 8.564 8.895 66,308 +0.10(+1.18%)
Jun 11, 2002 8.988 8.988 8.791 8.791 9,680 -0.06(-0.70%)
Jun 10, 2002 8.874 8.936 8.853 8.853 20,812 -0.02(-0.23%)
Jun 07, 2002 8.802 8.874 8.760 8.874 13,068 -0.02(-0.23%)
Jun 06, 2002 9.122 9.122 8.895 8.895 3,388 -0.30(-3.26%)
Jun 05, 2002 9.122 9.194 9.039 9.194 20,812 -0.22(-2.31%)
May 31, 2002 9.411 9.411 9.411 9.411 484 +0.05(+0.55%)
May 28, 2002 9.390 9.390 9.360 9.360 2,904 -0.14(-1.44%)
May 27, 2002 9.638 9.649 9.483 9.496 67,276 +0.00(+0.00%)
May 24, 2002 9.638 9.649 9.483 9.496 242,000 -0.19(-2.00%)
May 23, 2002 9.545 9.690 9.452 9.690 21,296 +0.11(+1.19%)
May 22, 2002 9.401 9.576 9.401 9.576 11,616 +0.11(+1.20%)
May 21, 2002 9.463 9.463 9.463 9.463 1,452 -0.29(-2.97%)
May 20, 2002 9.884 9.884 9.669 9.752 18,876 -0.08(-0.84%)
May 17, 2002 9.835 9.835 9.835 9.835 7,744 +0.06(+0.63%)
May 16, 2002 9.711 9.773 9.700 9.773 32,912 +0.14(+1.42%)
May 15, 2002 9.669 9.868 9.636 9.636 22,748 +0.05(+0.52%)
May 14, 2002 9.593 9.593 9.583 9.587 13,068 +0.23(+2.41%)
May 13, 2002 9.174 9.362 9.174 9.362 5,517,604 +0.22(+2.42%)
May 10, 2002 9.405 9.405 9.140 9.140 142,780 -0.26(-2.75%)
May 09, 2002 9.566 9.574 9.393 9.399 136,488 -0.26(-2.65%)
May 08, 2002 9.386 9.657 9.386 9.655 64,856 +0.52(+5.72%)
May 07, 2002 9.064 9.132 9.050 9.132 21,780 -0.07(-0.76%)
May 06, 2002 9.287 9.287 9.202 9.202 20,812 -0.07(-0.78%)
May 03, 2002 9.293 9.295 9.248 9.275 99,704 -0.16(-1.73%)
May 02, 2002 9.638 9.638 9.403 9.438 137,940 -0.11(-1.19%)
May 01, 2002 9.401 9.558 9.390 9.552 74,052 +0.03(+0.30%)
Apr 30, 2002 9.390 9.545 9.390 9.523 137,456 +0.15(+1.63%)
Apr 29, 2002 9.504 9.504 9.370 9.370 180,532 -0.12(-1.31%)
Apr 26, 2002 9.791 9.791 9.494 9.494 86,152 -0.25(-2.57%)
Apr 25, 2002 9.721 9.744 9.661 9.744 74,052 -0.01(-0.11%)
Apr 24, 2002 9.831 9.855 9.754 9.754 94,380 -0.03(-0.34%)
Apr 23, 2002 9.835 9.835 9.787 9.787 10,164 -0.14(-1.39%)
Apr 22, 2002 10.02 10.02 9.926 9.926 3,872 -0.18(-1.80%)
Apr 19, 2002 10.20 10.20 10.11 10.11 78,892 -0.23(-2.18%)
Apr 18, 2002 10.21 10.33 10.02 10.33 102,124 +0.16(+1.60%)
Apr 17, 2002 10.24 10.24 10.17 10.17 39,688 -0.04(-0.42%)
Apr 16, 2002 10.17 10.21 10.17 10.21 18,876 +0.32(+3.19%)
Apr 15, 2002 9.959 9.959 9.878 9.897 119,548 -0.12(-1.24%)
Apr 12, 2002 9.955 10.02 9.926 10.02 86,636 +0.13(+1.36%)
Apr 11, 2002 10.19 10.19 9.866 9.886 304,920 -0.35(-3.37%)
Apr 10, 2002 10.18 10.24 10.11 10.23 150,040 +0.10(+0.96%)
Apr 09, 2002 10.55 10.55 10.13 10.13 127,776 -0.13(-1.31%)
Apr 08, 2002 10.12 10.30 10.08 10.27 230,384 +0.01(+0.14%)
Apr 05, 2002 10.33 10.33 10.25 10.25 101,156 -0.04(-0.42%)
Apr 04, 2002 10.29 10.33 10.25 10.30 124,388 +0.06(+0.54%)
Apr 03, 2002 10.39 10.39 10.20 10.24 90,508 -0.11(-1.04%)
Apr 02, 2002 10.42 10.42 10.35 10.35 36,784 -0.18(-1.71%)
Apr 01, 2002 10.49 10.58 10.49 10.53 51,788 -0.01(-0.08%)
Mar 29, 2002 10.53 10.55 10.51 10.54 34,848 +0.00(+0.00%)
Mar 28, 2002 10.53 10.55 10.51 10.54 34,848 +0.11(+1.05%)
Mar 27, 2002 10.37 10.49 10.35 10.43 51,788 +0.01(+0.06%)
Mar 26, 2002 10.47 10.54 10.40 10.42 90,024 -0.22(-2.06%)
Mar 25, 2002 10.64 10.64 10.64 10.64 48,400 +0.05(+0.49%)
Mar 22, 2002 10.64 10.64 10.56 10.59 124,388 -0.07(-0.68%)
Mar 21, 2002 10.61 10.66 10.61 10.66 31,460 +0.08(+0.80%)
Mar 20, 2002 10.70 10.70 10.58 10.58 55,660 -0.26(-2.40%)
Mar 19, 2002 10.81 10.87 10.80 10.84 67,276 +0.05(+0.50%)
Mar 18, 2002 10.95 10.95 10.78 10.78 44,528 -0.02(-0.21%)
Mar 15, 2002 10.80 10.82 10.74 10.81 59,532 +0.10(+0.97%)
Mar 14, 2002 10.73 10.74 10.70 10.70 3,872 -0.03(-0.25%)
Mar 13, 2002 10.76 10.76 10.71 10.73 71,632 -0.07(-0.67%)
Mar 12, 2002 10.79 10.89 10.79 10.80 109,868 -0.19(-1.77%)
Mar 11, 2002 10.99 11.08 10.95 11.00 27,104 -0.01(-0.06%)
Mar 08, 2002 11.02 11.09 10.98 11.00 129,228 +0.21(+1.91%)
Mar 07, 2002 10.90 10.90 10.75 10.80 145,200 -0.13(-1.19%)
Mar 06, 2002 10.81 10.93 10.78 10.93 38,720 +0.13(+1.24%)
Mar 05, 2002 10.76 10.86 10.76 10.79 20,812 -0.03(-0.27%)
Mar 04, 2002 10.76 10.82 10.76 10.82 3,872 +0.23(+2.19%)
Mar 01, 2002 10.53 10.59 10.53 10.59 31,460 +0.25(+2.40%)
Feb 28, 2002 10.45 10.45 10.34 10.34 34,364 -0.03(-0.26%)
Feb 27, 2002 10.54 10.55 10.31 10.37 52,272 -0.05(-0.46%)
Feb 26, 2002 10.53 10.53 10.33 10.42 42,592 -0.11(-1.06%)
Feb 25, 2002 10.31 10.53 10.31 10.53 1,984,401 +0.32(+3.12%)
Feb 22, 2002 10.15 10.21 10.08 10.21 166,012 +0.11(+1.04%)
Feb 21, 2002 10.33 10.38 10.10 10.10 115,676 -0.37(-3.55%)
Feb 20, 2002 10.18 10.48 10.17 10.48 58,564 +0.15(+1.48%)
Feb 19, 2002 10.34 10.38 10.32 10.32 10,164 -0.27(-2.52%)
Feb 18, 2002 10.33 10.65 10.33 10.59 37,268 +0.00(+0.00%)
Feb 15, 2002 10.33 10.65 10.33 10.59 37,268 -0.12(-1.16%)
Feb 14, 2002 10.89 10.89 10.71 10.71 120,516 -0.04(-0.33%)
Feb 13, 2002 10.73 10.76 10.73 10.75 10,648 +0.16(+1.50%)
Feb 12, 2002 10.60 10.66 10.59 10.59 8,228 -0.05(-0.43%)
Feb 11, 2002 10.63 10.63 10.63 10.63 4,840 +0.22(+2.12%)
Feb 08, 2002 10.45 10.45 10.35 10.41 26,136 -0.02(-0.20%)
Feb 07, 2002 10.35 10.49 10.35 10.43 56,144 -0.06(-0.53%)
Feb 06, 2002 10.51 10.51 10.38 10.49 57,112 -0.01(-0.06%)
Feb 05, 2002 10.41 10.60 10.41 10.50 68,728 -0.03(-0.31%)
Feb 04, 2002 10.81 10.81 10.50 10.53 94,380 -0.17(-1.62%)
Feb 01, 2002 10.82 10.82 10.70 10.70 3,097,602 -0.04(-0.33%)
Jan 31, 2002 10.74 10.74 10.74 10.74 14,520 +0.34(+3.24%)
Jan 30, 2002 10.58 10.58 10.34 10.40 48,400 -0.24(-2.25%)
Jan 29, 2002 10.94 10.95 10.62 10.64 46,948 -0.25(-2.33%)
Jan 28, 2002 10.97 10.97 10.83 10.89 18,392 -0.07(-0.68%)
Jan 25, 2002 10.90 10.98 10.90 10.97 82,280 +0.04(+0.36%)
Jan 24, 2002 10.99 10.99 10.93 10.93 30,976 +0.11(+1.01%)
Jan 23, 2002 10.82 10.82 10.82 10.82 88,088 +0.02(+0.15%)
Jan 22, 2002 11.02 11.02 10.78 10.80 74,536 -0.16(-1.49%)
Jan 21, 2002 10.95 10.99 10.93 10.97 60,016 +0.00(+0.00%)
Jan 18, 2002 10.95 10.99 10.93 10.97 60,016 -0.11(-0.95%)
Jan 17, 2002 11.05 11.07 11.05 11.07 2,420 +0.05(+0.43%)
Jan 16, 2002 11.03 11.07 11.02 11.02 12,584 -0.14(-1.28%)
Jan 15, 2002 11.17 11.17 11.17 11.17 968 +0.06(+0.56%)
Jan 14, 2002 11.14 11.14 11.11 11.11 26,620 -0.09(-0.83%)
Jan 11, 2002 11.29 11.32 11.18 11.20 3,581,602 -0.04(-0.37%)
Jan 10, 2002 11.24 11.24 11.24 11.24 968 +0.06(+0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.