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 )

75.87 +0.74 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2005 9.738 9.754 9.665 9.702 41,624 -0.07(-0.72%)
Feb 25, 2005 9.731 9.781 9.731 9.773 90,508 +0.07(+0.70%)
Feb 24, 2005 9.653 9.719 9.616 9.705 176,660 +0.04(+0.36%)
Feb 23, 2005 9.638 9.678 9.618 9.669 58,564 +0.03(+0.34%)
Feb 22, 2005 9.700 9.756 9.636 9.636 42,108 -0.13(-1.33%)
Feb 18, 2005 9.783 9.783 9.746 9.767 12,100 -0.02(-0.21%)
Feb 17, 2005 9.849 9.853 9.787 9.787 25,168 -0.08(-0.78%)
Feb 16, 2005 9.866 9.872 9.826 9.864 34,364 -0.01(-0.13%)
Feb 15, 2005 9.802 9.897 9.802 9.876 33,396 +0.04(+0.40%)
Feb 14, 2005 9.860 9.860 9.818 9.837 59,532 -0.03(-0.33%)
Feb 11, 2005 9.746 9.878 9.746 9.870 64,372 +0.09(+0.91%)
Feb 10, 2005 9.773 9.911 9.715 9.781 635,492 +0.05(+0.55%)
Feb 09, 2005 9.783 9.798 9.727 9.727 230,384 -0.09(-0.91%)
Feb 08, 2005 9.777 9.839 9.777 9.816 79,376 -0.01(-0.11%)
Feb 07, 2005 9.845 9.845 9.808 9.826 96,316 +0.00(+0.00%)
Feb 04, 2005 9.742 9.839 9.742 9.826 44,044 +0.08(+0.83%)
Feb 03, 2005 9.754 9.754 9.717 9.746 32,912 -0.05(-0.46%)
Feb 02, 2005 9.785 9.791 9.767 9.791 14,036 +0.04(+0.38%)
Feb 01, 2005 9.723 9.785 9.717 9.754 26,620 +0.05(+0.51%)
Jan 31, 2005 9.713 9.723 9.698 9.705 44,044 +0.06(+0.64%)
Jan 28, 2005 9.659 9.659 9.601 9.643 27,104 -0.04(-0.36%)
Jan 27, 2005 9.690 9.690 9.636 9.678 22,748 -0.02(-0.19%)
Jan 26, 2005 9.682 9.696 9.659 9.696 32,912 +0.07(+0.71%)
Jan 25, 2005 9.655 9.678 9.620 9.628 35,816 +0.03(+0.30%)
Jan 24, 2005 9.645 9.645 9.587 9.599 26,620 -0.01(-0.15%)
Jan 21, 2005 9.721 9.723 9.614 9.614 33,880 -0.09(-0.89%)
Jan 20, 2005 9.750 9.750 9.680 9.700 49,852 -0.10(-1.03%)
Jan 19, 2005 9.878 9.878 9.802 9.802 13,552 -0.06(-0.65%)
Jan 18, 2005 9.752 9.878 9.752 9.866 23,232 +0.06(+0.61%)
Jan 14, 2005 9.808 9.808 9.773 9.806 62,436 +0.05(+0.51%)
Jan 13, 2005 9.857 9.857 9.750 9.756 52,756 -0.12(-1.19%)
Jan 12, 2005 9.822 9.874 9.814 9.874 9,196 +0.03(+0.29%)
Jan 11, 2005 9.829 9.845 9.814 9.845 27,588 -0.03(-0.29%)
Jan 10, 2005 9.795 9.917 9.795 9.874 42,108 +0.06(+0.61%)
Jan 07, 2005 9.855 9.855 9.814 9.814 28,556 -0.00(-0.02%)
Jan 06, 2005 9.800 9.835 9.789 9.816 47,916 +0.01(+0.06%)
Jan 05, 2005 9.849 9.878 9.808 9.810 29,524 -0.01(-0.11%)
Jan 04, 2005 9.971 9.971 9.777 9.820 46,464 -0.11(-1.08%)
Jan 03, 2005 10.07 10.07 9.909 9.928 55,176 -0.08(-0.83%)
Dec 31, 2004 9.996 10.02 9.988 10.01 17,424 -0.02(-0.19%)
Dec 30, 2004 10.02 10.03 10.000 10.03 10,648 +0.02(+0.25%)
Dec 29, 2004 10.01 10.01 9.983 10.00 20,812 +0.00(+0.04%)
Dec 28, 2004 9.979 10.01 9.963 10.000 22,748 +0.02(+0.21%)
Dec 27, 2004 10.02 10.02 9.957 9.979 15,004 +0.01(+0.10%)
Dec 23, 2004 9.988 10.00 9.969 9.969 53,724 -0.01(-0.06%)
Dec 22, 2004 9.928 9.981 9.909 9.975 84,700 +0.05(+0.46%)
Dec 21, 2004 9.886 9.942 9.870 9.930 19,360 +0.07(+0.73%)
Dec 20, 2004 9.919 9.919 9.837 9.857 12,100 -0.04(-0.42%)
Dec 17, 2004 9.870 9.907 9.855 9.899 22,264 -0.11(-1.07%)
Dec 16, 2004 9.998 10.03 9.973 10.01 28,556 -0.02(-0.19%)
Dec 15, 2004 10.04 10.04 9.983 10.02 23,232 -0.01(-0.10%)
Dec 14, 2004 9.967 10.04 9.967 10.04 19,844 +0.06(+0.64%)
Dec 13, 2004 9.971 9.971 9.928 9.971 12,584 +0.01(+0.12%)
Dec 10, 2004 9.957 9.959 9.924 9.959 45,496 -0.02(-0.17%)
Dec 09, 2004 9.839 9.975 9.829 9.975 88,572 +0.07(+0.73%)
Dec 08, 2004 9.837 9.917 9.837 9.903 41,140 +0.05(+0.50%)
Dec 07, 2004 9.965 9.967 9.847 9.853 36,300 -0.10(-0.98%)
Dec 06, 2004 9.942 9.971 9.913 9.950 49,368 -0.03(-0.29%)
Dec 03, 2004 9.924 10.01 9.924 9.979 88,572 +0.04(+0.44%)
Dec 02, 2004 9.921 9.971 9.899 9.936 30,492 +0.06(+0.59%)
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.