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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.364 8.364 8.362 8.362 5,808 +0.01(+0.17%)
Nov 27, 2002 8.058 8.357 8.058 8.347 21,296 +0.37(+4.66%)
Nov 26, 2002 8.202 8.213 7.975 7.975 50,336 -0.25(-3.02%)
Nov 25, 2002 8.256 8.256 8.192 8.223 7,260 +0.00(+0.00%)
Nov 22, 2002 8.260 8.368 8.223 8.223 109,868 -0.05(-0.62%)
Nov 21, 2002 8.233 8.357 8.233 8.275 31,460 +0.20(+2.43%)
Nov 20, 2002 7.913 8.079 7.913 8.079 10,648 +0.15(+1.96%)
Nov 19, 2002 7.800 8.017 7.800 7.924 12,584 -0.13(-1.67%)
Nov 18, 2002 8.223 8.223 8.058 8.058 28,072 -0.08(-1.02%)
Nov 15, 2002 7.934 8.140 7.934 8.140 34,364 +0.08(+1.03%)
Nov 14, 2002 8.058 8.089 8.027 8.058 19,360 +0.14(+1.83%)
Nov 13, 2002 7.717 7.913 7.717 7.913 10,648 +0.02(+0.26%)
Nov 12, 2002 7.872 7.986 7.872 7.893 21,296 +0.21(+2.69%)
Nov 11, 2002 7.924 7.924 7.593 7.686 69,212 -0.19(-2.36%)
Nov 08, 2002 8.017 8.017 7.820 7.872 20,812 -0.11(-1.37%)
Nov 07, 2002 8.006 8.099 7.981 7.981 10,164 -0.00(-0.05%)
Nov 06, 2002 8.157 8.157 7.986 7.986 38,720 -0.11(-1.40%)
Nov 05, 2002 8.058 8.099 7.967 8.099 58,564 -0.06(-0.76%)
Nov 04, 2002 8.157 8.161 8.140 8.161 9,680 +0.31(+3.95%)
Nov 01, 2002 7.903 7.903 7.851 7.851 8,712 +0.03(+0.42%)
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%)
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.