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 31, 2005 9.814 9.938 9.752 9.899 60,500 +0.17(+1.72%)
Oct 28, 2005 9.663 9.748 9.626 9.731 148,588 +0.11(+1.18%)
Oct 27, 2005 9.690 9.690 9.607 9.618 18,876 -0.11(-1.08%)
Oct 26, 2005 9.762 9.808 9.719 9.723 18,392 -0.05(-0.53%)
Oct 25, 2005 9.793 9.793 9.729 9.775 17,424 -0.02(-0.21%)
Oct 24, 2005 9.690 9.795 9.690 9.795 84,700 +0.11(+1.09%)
Oct 21, 2005 9.707 9.715 9.661 9.690 27,588 +0.03(+0.34%)
Oct 20, 2005 9.752 9.771 9.630 9.657 1,059,476 -0.08(-0.79%)
Oct 19, 2005 9.566 9.733 9.566 9.733 31,460 +0.13(+1.33%)
Oct 18, 2005 9.649 9.649 9.597 9.605 38,236 -0.03(-0.34%)
Oct 17, 2005 9.649 9.649 9.483 9.638 3,265,066 +0.01(+0.11%)
Oct 14, 2005 9.607 9.630 9.552 9.628 24,200 +0.09(+0.91%)
Oct 13, 2005 9.523 9.566 9.473 9.541 222,640 +0.01(+0.13%)
Oct 12, 2005 9.492 9.529 9.488 9.529 33,396 -0.03(-0.35%)
Oct 11, 2005 9.618 9.618 9.556 9.562 33,396 -0.03(-0.34%)
Oct 10, 2005 9.597 9.640 9.581 9.595 49,852 -0.02(-0.19%)
Oct 07, 2005 9.690 9.690 9.601 9.614 67,276 -0.00(-0.04%)
Oct 06, 2005 9.655 9.702 9.570 9.618 34,848 -0.04(-0.41%)
Oct 05, 2005 9.715 9.729 9.657 9.657 91,476 -0.14(-1.39%)
Oct 04, 2005 9.886 9.899 9.783 9.793 146,652 -0.06(-0.59%)
Oct 03, 2005 9.905 9.905 9.851 9.851 35,332 -0.02(-0.23%)
Sep 30, 2005 9.835 9.878 9.835 9.874 10,164 +0.05(+0.48%)
Sep 29, 2005 9.752 9.826 9.711 9.826 45,012 +0.07(+0.76%)
Sep 28, 2005 9.769 9.771 9.721 9.752 41,624 +0.01(+0.11%)
Sep 27, 2005 9.773 9.773 9.711 9.742 37,268 +0.01(+0.06%)
Sep 26, 2005 9.835 9.835 9.719 9.736 14,036 -0.03(-0.30%)
Sep 23, 2005 9.764 9.793 9.715 9.764 58,564 +0.02(+0.19%)
Sep 22, 2005 9.680 9.767 9.674 9.746 23,716 +0.04(+0.36%)
Sep 21, 2005 9.764 9.764 9.707 9.711 34,364 -0.08(-0.86%)
Sep 20, 2005 9.851 9.915 9.795 9.795 44,044 -0.06(-0.57%)
Sep 19, 2005 9.876 9.899 9.845 9.851 26,620 -0.05(-0.46%)
Sep 16, 2005 9.938 9.938 9.876 9.897 41,140 +0.02(+0.19%)
Sep 15, 2005 9.903 9.905 9.878 9.878 34,364 -0.00(-0.04%)
Sep 14, 2005 9.979 9.979 9.882 9.882 38,720 -0.06(-0.62%)
Sep 13, 2005 9.959 10.02 9.940 9.944 58,564 -0.09(-0.89%)
Sep 12, 2005 10.03 10.04 10.01 10.03 19,844 -0.00(-0.02%)
Sep 09, 2005 9.948 10.04 9.948 10.04 27,104 +0.07(+0.66%)
Sep 08, 2005 9.979 9.998 9.969 9.969 27,588 -0.01(-0.14%)
Sep 07, 2005 10.00 10.01 9.965 9.983 28,072 +0.01(+0.10%)
Sep 06, 2005 9.917 9.975 9.917 9.973 83,732 +0.12(+1.19%)
Sep 02, 2005 9.855 9.878 9.833 9.855 93,896 -0.01(-0.06%)
Sep 01, 2005 9.907 9.915 9.829 9.862 60,500 +0.00(+0.00%)
Aug 31, 2005 9.795 9.862 9.777 9.862 77,440 +0.06(+0.65%)
Aug 30, 2005 9.820 9.820 9.775 9.798 34,364 -0.08(-0.86%)
Aug 29, 2005 9.787 9.895 9.787 9.882 27,588 +0.07(+0.69%)
Aug 26, 2005 9.808 9.818 9.785 9.814 39,688 -0.02(-0.19%)
Aug 25, 2005 9.814 9.847 9.814 9.833 150,524 +0.00(+0.02%)
Aug 24, 2005 9.893 9.944 9.826 9.831 54,692 -0.06(-0.56%)
Aug 23, 2005 9.886 9.913 9.866 9.886 37,268 -0.02(-0.17%)
Aug 22, 2005 9.961 9.979 9.893 9.903 47,432 -0.01(-0.15%)
Aug 19, 2005 9.936 9.942 9.917 9.917 24,200 -0.01(-0.08%)
Aug 18, 2005 9.909 9.932 9.909 9.926 10,648 +0.01(+0.06%)
Aug 17, 2005 9.938 9.946 9.888 9.919 11,616 +0.01(+0.08%)
Aug 16, 2005 9.981 9.988 9.890 9.911 109,384 -0.11(-1.13%)
Aug 15, 2005 9.969 10.04 9.961 10.02 44,528 +0.03(+0.31%)
Aug 12, 2005 9.965 9.994 9.948 9.994 52,756 -0.01(-0.06%)
Aug 11, 2005 9.979 10.04 9.979 10.000 43,560 +0.01(+0.14%)
Aug 10, 2005 10.10 10.10 9.979 9.986 19,360 -0.03(-0.29%)
Aug 09, 2005 10.01 10.04 9.990 10.01 70,180 +0.04(+0.37%)
Aug 08, 2005 10.02 10.02 9.971 9.977 53,240 -0.05(-0.45%)
Aug 05, 2005 10.07 10.07 10.00 10.02 24,200 -0.04(-0.35%)
Aug 04, 2005 10.11 10.11 10.06 10.06 79,860 -0.07(-0.71%)
Aug 03, 2005 10.12 10.15 10.11 10.13 40,656 -0.00(-0.02%)
Aug 02, 2005 10.10 10.13 10.10 10.13 37,752 +0.07(+0.72%)
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.