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 (%)
Jul 30, 2010 10.04 10.05 9.892 10.04 34,570 +0.02(+0.21%)
Jul 29, 2010 10.14 10.15 9.956 10.02 38,023 -0.04(-0.39%)
Jul 28, 2010 10.16 10.16 10.05 10.06 70,500 -0.08(-0.79%)
Jul 27, 2010 10.23 10.23 10.09 10.14 321,604 -0.04(-0.38%)
Jul 26, 2010 10.14 10.18 10.13 10.18 17,779 +0.09(+0.93%)
Jul 23, 2010 9.985 10.08 9.985 10.08 7,758 +0.11(+1.07%)
Jul 22, 2010 9.879 10.02 9.879 9.977 151,509 +0.21(+2.10%)
Jul 21, 2010 9.979 9.979 9.769 9.771 22,698 -0.14(-1.43%)
Jul 20, 2010 9.655 9.914 9.655 9.914 171,449 +0.16(+1.61%)
Jul 19, 2010 9.751 9.789 9.705 9.756 53,555 +0.06(+0.59%)
Jul 16, 2010 9.699 9.923 9.699 9.699 16,173 -0.30(-2.98%)
Jul 15, 2010 9.970 9.997 9.852 9.997 112,073 +0.03(+0.28%)
Jul 14, 2010 9.950 10.02 9.929 9.968 73,645 +0.01(+0.08%)
Jul 13, 2010 9.920 9.985 9.920 9.960 41,119 +0.16(+1.59%)
Jul 12, 2010 9.824 9.824 9.753 9.805 58,185 +0.02(+0.25%)
Jul 09, 2010 9.781 9.782 9.728 9.781 34,691 +0.06(+0.61%)
Jul 08, 2010 9.730 9.730 9.626 9.722 18,194 +0.10(+1.06%)
Jul 07, 2010 9.463 9.620 9.463 9.620 21,386 +0.28(+3.04%)
Jul 06, 2010 9.419 9.491 9.327 9.336 24,448 -0.04(-0.44%)
Jul 02, 2010 9.377 9.400 9.272 9.377 27,800 +0.02(+0.16%)
Jul 01, 2010 9.369 9.369 9.193 9.362 83,120 -0.03(-0.27%)
Jun 30, 2010 9.458 9.541 9.375 9.388 92,721 -0.06(-0.66%)
Jun 29, 2010 9.668 9.668 9.440 9.450 46,896 -0.42(-4.24%)
Jun 25, 2010 9.869 9.908 9.795 9.869 34,700 +0.03(+0.32%)
Jun 24, 2010 9.933 9.933 9.798 9.838 30,206 -0.15(-1.52%)
Jun 23, 2010 10.06 10.06 9.931 9.989 44,533 -0.06(-0.62%)
Jun 22, 2010 10.21 10.22 10.02 10.05 16,275 -0.14(-1.36%)
Jun 21, 2010 10.35 10.37 10.19 10.19 23,378 -0.06(-0.61%)
Jun 18, 2010 10.25 10.28 10.23 10.25 28,875 +0.04(+0.39%)
Jun 17, 2010 10.25 10.25 10.17 10.21 31,413 -0.02(-0.18%)
Jun 16, 2010 10.20 10.28 10.17 10.23 536,737 -0.00(-0.04%)
Jun 15, 2010 10.09 10.24 10.09 10.24 19,354 +0.19(+1.88%)
Jun 14, 2010 10.07 10.13 10.02 10.05 9,242 +0.05(+0.49%)
Jun 11, 2010 9.904 9.997 9.895 9.997 12,242 +0.10(+1.02%)
Jun 10, 2010 9.788 9.902 9.788 9.896 90,457 +0.28(+2.91%)
Jun 09, 2010 9.736 9.811 9.594 9.616 10,619 -0.05(-0.50%)
Jun 08, 2010 9.618 9.666 9.521 9.664 34,635 +0.06(+0.65%)
Jun 07, 2010 9.786 9.809 9.602 9.602 124,595 -0.16(-1.69%)
Jun 04, 2010 9.767 9.958 9.765 9.767 99,689 -0.34(-3.36%)
Jun 03, 2010 10.07 10.12 10.02 10.11 97,766 +0.12(+1.17%)
Jun 02, 2010 9.807 9.989 9.784 9.989 48,719 +0.22(+2.26%)
Jun 01, 2010 9.856 9.991 9.769 9.769 145,022 -0.19(-1.91%)
May 28, 2010 9.959 10.05 9.900 9.959 217,936 -0.10(-1.00%)
May 27, 2010 9.910 10.06 9.910 10.06 41,134 +0.31(+3.21%)
May 26, 2010 9.842 9.954 9.712 9.747 580,296 -0.03(-0.34%)
May 25, 2010 9.548 9.782 9.409 9.780 81,765 +0.01(+0.08%)
May 24, 2010 9.869 9.911 9.772 9.772 121,904 -0.10(-0.99%)
May 21, 2010 9.594 9.890 9.589 9.869 138,905 +0.10(+1.06%)
May 20, 2010 9.848 9.935 9.763 9.765 148,186 -0.39(-3.84%)
May 19, 2010 10.16 10.24 10.04 10.16 59,367 -0.07(-0.66%)
May 18, 2010 10.42 10.46 10.20 10.22 72,880 -0.12(-1.12%)
May 17, 2010 10.36 10.36 10.17 10.34 106,888 -0.00(-0.04%)
May 14, 2010 10.34 10.47 10.26 10.34 70,919 -0.23(-2.21%)
May 13, 2010 10.65 10.68 10.53 10.58 41,535 -0.08(-0.76%)
May 12, 2010 10.51 10.68 10.51 10.66 51,912 +0.16(+1.54%)
May 11, 2010 10.56 10.60 10.49 10.50 105,593 -0.03(-0.24%)
May 10, 2010 10.51 10.52 10.42 10.52 103,980 +0.47(+4.68%)
May 07, 2010 10.21 10.28 9.888 10.05 243,745 -0.28(-2.72%)
May 06, 2010 10.56 10.62 0.0290 10.33 181,295 -0.27(-2.50%)
May 05, 2010 10.65 10.65 10.56 10.60 63,271 -0.07(-0.70%)
May 04, 2010 10.85 10.85 10.63 10.67 146,254 -0.30(-2.75%)
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.