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 (%)
Aug 31, 2009 9.027 9.037 8.996 9.015 97,463 -0.13(-1.37%)
Aug 28, 2009 9.211 9.211 9.087 9.140 64,860 -0.00(-0.02%)
Aug 27, 2009 9.110 9.155 9.002 9.143 95,977 +0.02(+0.25%)
Aug 26, 2009 9.089 9.157 9.083 9.120 47,974 -0.01(-0.07%)
Aug 25, 2009 9.128 9.202 9.114 9.126 203,846 +0.02(+0.18%)
Aug 24, 2009 9.157 9.190 9.089 9.110 108,963 +0.00(+0.00%)
Aug 21, 2009 9.025 9.125 8.779 9.110 138,448 +0.15(+1.64%)
Aug 20, 2009 8.866 8.971 8.866 8.963 118,047 +0.11(+1.19%)
Aug 19, 2009 8.721 8.884 8.721 8.857 89,104 +0.06(+0.67%)
Aug 18, 2009 8.758 8.819 8.736 8.798 195,115 +0.10(+1.15%)
Aug 17, 2009 8.779 8.779 8.690 8.698 127,403 -0.23(-2.57%)
Aug 14, 2009 9.031 9.031 8.871 8.928 168,069 -0.11(-1.17%)
Aug 13, 2009 9.008 9.054 8.940 9.033 66,825 +0.06(+0.67%)
Aug 12, 2009 8.936 9.039 8.936 8.973 57,871 +0.11(+1.26%)
Aug 11, 2009 8.909 8.926 8.837 8.862 394,968 -0.07(-0.81%)
Aug 10, 2009 8.963 8.963 8.894 8.934 182,245 -0.06(-0.62%)
Aug 07, 2009 8.969 9.037 8.908 8.990 73,819 +0.11(+1.19%)
Aug 06, 2009 8.946 8.979 8.853 8.884 70,276 -0.05(-0.60%)
Aug 05, 2009 8.988 9.006 8.899 8.938 31,735 -0.02(-0.17%)
Aug 04, 2009 8.955 9.010 8.953 8.953 65,252 -0.04(-0.41%)
Aug 03, 2009 8.913 8.990 8.899 8.990 78,001 +0.17(+1.90%)
Jul 31, 2009 8.816 8.886 8.816 8.822 133,375 -0.00(-0.04%)
Jul 30, 2009 8.843 8.924 8.826 8.826 85,614 +0.10(+1.11%)
Jul 29, 2009 8.746 8.748 8.680 8.729 44,440 -0.06(-0.66%)
Jul 28, 2009 8.760 8.802 8.698 8.787 57,150 +0.01(+0.12%)
Jul 27, 2009 8.777 8.814 8.713 8.777 113,256 -0.00(-0.02%)
Jul 24, 2009 8.715 8.779 8.677 8.779 1,548 -0.00(-0.05%)
Jul 23, 2009 8.587 8.812 8.583 8.783 204,117 +0.21(+2.46%)
Jul 22, 2009 8.537 8.614 8.535 8.572 125,317 +0.01(+0.10%)
Jul 21, 2009 8.591 8.591 8.459 8.564 154,521 +0.04(+0.51%)
Jul 20, 2009 8.455 8.528 8.438 8.521 165,218 +0.11(+1.28%)
Jul 17, 2009 8.380 8.419 8.351 8.413 48,646 +0.03(+0.32%)
Jul 16, 2009 8.267 8.393 8.267 8.386 129,944 +0.09(+1.10%)
Jul 15, 2009 8.171 8.305 8.171 8.295 80,557 +0.24(+2.95%)
Jul 14, 2009 8.002 8.062 7.963 8.058 101,156 +0.05(+0.67%)
Jul 13, 2009 7.853 8.004 7.808 8.004 21,247 +0.15(+1.93%)
Jul 10, 2009 7.800 7.899 7.791 7.852 131,135 -0.00(-0.03%)
Jul 09, 2009 7.866 7.886 7.830 7.855 61,443 +0.03(+0.36%)
Jul 08, 2009 7.839 7.868 7.719 7.826 160,949 +0.02(+0.26%)
Jul 07, 2009 7.971 7.975 7.798 7.806 97,918 -0.16(-2.02%)
Jul 06, 2009 7.924 7.967 7.879 7.967 61,898 -0.05(-0.61%)
Jul 02, 2009 8.126 8.126 8.005 8.016 38,245 -0.20(-2.40%)
Jul 01, 2009 8.250 8.320 8.213 8.213 105,415 +0.01(+0.13%)
Jun 30, 2009 8.258 8.258 8.153 8.202 103,571 -0.05(-0.60%)
Jun 29, 2009 8.240 8.275 8.198 8.252 125,298 +0.06(+0.78%)
Jun 26, 2009 8.198 8.213 8.171 8.188 135,045 -0.00(-0.03%)
Jun 25, 2009 8.168 8.190 8.164 8.190 42,354 +0.16(+2.03%)
Jun 24, 2009 8.000 8.101 7.986 8.027 121,227 +0.09(+1.17%)
Jun 23, 2009 7.950 7.964 7.888 7.934 98,494 -0.01(-0.13%)
Jun 22, 2009 8.110 8.110 7.928 7.944 105,633 -0.24(-2.95%)
Jun 19, 2009 8.227 8.252 8.159 8.186 241,400 +0.01(+0.18%)
Jun 18, 2009 8.145 8.207 8.107 8.171 118,454 +0.03(+0.33%)
Jun 17, 2009 8.110 8.213 8.064 8.145 103,866 +0.02(+0.23%)
Jun 16, 2009 8.310 8.310 8.116 8.126 144,507 -0.11(-1.35%)
Jun 15, 2009 8.322 8.322 8.184 8.237 86,089 -0.18(-2.14%)
Jun 12, 2009 8.390 8.417 8.312 8.417 65,112 -0.01(-0.07%)
Jun 11, 2009 8.417 8.519 8.417 8.424 90,101 +0.04(+0.42%)
Jun 10, 2009 8.486 8.486 8.314 8.388 36,648 -0.05(-0.54%)
Jun 09, 2009 8.421 8.469 8.362 8.434 141,899 +0.07(+0.86%)
Jun 08, 2009 8.341 8.417 8.250 8.362 139,135 -0.02(-0.22%)
Jun 05, 2009 8.479 8.479 8.308 8.380 120,535 +0.01(+0.15%)
Jun 04, 2009 8.339 8.376 8.285 8.368 128,381 +0.08(+0.97%)
Jun 03, 2009 8.345 8.345 8.217 8.287 93,518 -0.14(-1.64%)
Jun 02, 2009 8.378 8.476 8.368 8.426 130,680 +0.02(+0.30%)
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.