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 (%)
Oct 29, 2004 9.430 9.432 9.386 9.403 14,520 +0.02(+0.24%)
Oct 28, 2004 9.374 9.434 9.368 9.380 25,168 +0.01(+0.09%)
Oct 27, 2004 9.262 9.401 9.200 9.372 54,208 +0.16(+1.73%)
Oct 26, 2004 9.112 9.213 9.107 9.213 36,300 +0.11(+1.23%)
Oct 25, 2004 9.083 9.122 9.083 9.101 77,924 -0.04(-0.38%)
Oct 22, 2004 9.244 9.244 9.134 9.136 12,100 -0.14(-1.51%)
Oct 21, 2004 9.246 9.277 9.192 9.277 23,716 +0.05(+0.51%)
Oct 20, 2004 9.157 9.229 9.157 9.229 8,228 +0.04(+0.38%)
Oct 19, 2004 9.289 9.320 9.194 9.194 32,912 -0.07(-0.74%)
Oct 18, 2004 9.205 9.273 9.205 9.262 12,100 +0.06(+0.63%)
Oct 15, 2004 9.215 9.233 9.205 9.205 12,100 +0.04(+0.41%)
Oct 14, 2004 9.254 9.254 9.167 9.167 10,164 -0.09(-0.94%)
Oct 13, 2004 9.378 9.378 9.248 9.254 3,872 -0.08(-0.84%)
Oct 12, 2004 9.298 9.333 9.277 9.333 6,776 -0.00(-0.02%)
Oct 11, 2004 9.337 9.337 9.308 9.335 15,488 +0.04(+0.47%)
Oct 08, 2004 9.417 9.417 9.291 9.291 39,204 -0.12(-1.27%)
Oct 07, 2004 9.475 9.475 9.411 9.411 4,356 -0.07(-0.72%)
Oct 06, 2004 9.432 9.490 9.432 9.479 34,848 +0.04(+0.37%)
Oct 05, 2004 9.479 9.479 9.430 9.444 17,424 -0.03(-0.28%)
Oct 04, 2004 9.498 9.508 9.467 9.471 23,232 +0.04(+0.46%)
Oct 01, 2004 9.351 9.432 9.351 9.428 9,196 +0.16(+1.69%)
Sep 30, 2004 9.324 9.324 9.258 9.271 24,200 +0.00(+0.02%)
Sep 29, 2004 9.174 9.281 9.174 9.269 14,036 +0.04(+0.38%)
Sep 28, 2004 9.194 9.233 9.165 9.233 32,912 +0.07(+0.72%)
Sep 27, 2004 9.180 9.221 9.167 9.167 40,656 -0.08(-0.85%)
Sep 24, 2004 9.240 9.287 9.240 9.246 5,808 -0.02(-0.22%)
Sep 23, 2004 9.281 9.281 9.229 9.267 24,684 -0.02(-0.20%)
Sep 22, 2004 9.355 9.355 9.281 9.285 28,072 -0.11(-1.12%)
Sep 21, 2004 9.331 9.390 9.331 9.390 13,068 +0.03(+0.35%)
Sep 20, 2004 9.337 9.395 9.337 9.357 16,940 -0.02(-0.22%)
Sep 17, 2004 9.362 9.401 9.362 9.378 12,584 -0.02(-0.26%)
Sep 16, 2004 9.417 9.424 9.386 9.403 451,572 +0.03(+0.35%)
Sep 15, 2004 9.419 9.419 9.362 9.370 99,220 -0.10(-1.05%)
Sep 14, 2004 9.450 9.477 9.440 9.469 13,552 +0.05(+0.55%)
Sep 13, 2004 9.434 9.471 9.417 9.417 50,820 +0.02(+0.20%)
Sep 10, 2004 9.347 9.405 9.343 9.399 9,196 +0.02(+0.20%)
Sep 09, 2004 9.355 9.380 9.324 9.380 17,424 +0.02(+0.18%)
Sep 08, 2004 9.335 9.388 9.335 9.364 21,780 +0.01(+0.11%)
Sep 07, 2004 9.360 9.393 9.329 9.353 20,328 +0.02(+0.20%)
Sep 03, 2004 9.355 9.355 9.326 9.335 10,648 +0.02(+0.24%)
Sep 02, 2004 9.298 9.312 9.290 9.312 7,260 +0.04(+0.45%)
Sep 01, 2004 9.262 9.293 9.227 9.271 13,552 +0.06(+0.70%)
Aug 31, 2004 9.233 9.233 9.190 9.207 29,040 -0.08(-0.82%)
Aug 30, 2004 9.318 9.318 9.277 9.283 12,584 -0.07(-0.73%)
Aug 27, 2004 9.326 9.351 9.304 9.351 7,260 +0.05(+0.49%)
Aug 26, 2004 9.298 9.324 9.298 9.306 18,876 -0.01(-0.16%)
Aug 25, 2004 9.209 9.320 9.209 9.320 6,776 +0.11(+1.17%)
Aug 24, 2004 9.269 9.269 9.209 9.213 121,000 -0.03(-0.31%)
Aug 23, 2004 9.252 9.275 9.233 9.242 29,040 +0.00(+0.04%)
Aug 20, 2004 9.180 9.242 9.174 9.238 25,652 +0.07(+0.72%)
Aug 19, 2004 9.182 9.192 9.149 9.171 49,368 -0.02(-0.25%)
Aug 18, 2004 9.132 9.196 9.114 9.194 11,616 +0.09(+0.95%)
Aug 17, 2004 9.112 9.124 9.095 9.107 12,100 +0.04(+0.41%)
Aug 16, 2004 8.994 9.091 8.977 9.070 12,584 +0.15(+1.74%)
Aug 13, 2004 8.948 8.975 8.915 8.915 12,100 -0.06(-0.67%)
Aug 12, 2004 9.041 9.041 8.975 8.975 12,584 -0.04(-0.39%)
Aug 11, 2004 8.998 9.037 8.998 9.010 12,100 -0.03(-0.30%)
Aug 10, 2004 8.959 9.043 8.959 9.037 14,036 +0.05(+0.55%)
Aug 09, 2004 8.967 9.008 8.950 8.988 20,328 -0.01(-0.11%)
Aug 06, 2004 9.054 9.066 8.981 8.998 69,696 -0.13(-1.47%)
Aug 05, 2004 9.283 9.283 9.132 9.132 20,328 -0.16(-1.76%)
Aug 04, 2004 9.231 9.304 9.223 9.295 9,680 -0.03(-0.29%)
Aug 03, 2004 9.349 9.355 9.256 9.322 199,408 -0.04(-0.46%)
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.