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 (%)
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%)
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.