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 (%)
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%)
Aug 01, 2005 10.07 10.07 10.04 10.06 9,196 +0.01(+0.14%)
Jul 29, 2005 10.09 10.11 10.04 10.05 12,100 -0.07(-0.72%)
Jul 28, 2005 10.06 10.12 10.06 10.12 33,880 +0.07(+0.72%)
Jul 27, 2005 10.03 10.06 9.998 10.05 144,716 +0.03(+0.31%)
Jul 26, 2005 9.998 10.02 9.992 10.01 295,724 +0.04(+0.44%)
Jul 25, 2005 10.02 10.02 9.959 9.971 58,564 -0.06(-0.56%)
Jul 22, 2005 9.996 10.03 9.971 10.03 72,116 +0.02(+0.17%)
Jul 21, 2005 10.04 10.04 9.979 10.01 25,652 -0.02(-0.25%)
Jul 20, 2005 9.969 10.04 9.932 10.04 103,092 +0.02(+0.25%)
Jul 19, 2005 9.969 10.04 9.911 10.01 1,386,177 +0.12(+1.19%)
Jul 18, 2005 9.950 9.950 9.893 9.893 2,234,629 -0.05(-0.50%)
Jul 15, 2005 9.917 9.961 9.907 9.942 57,596 +0.01(+0.15%)
Jul 14, 2005 9.897 9.979 9.897 9.928 136,488 +0.04(+0.42%)
Jul 13, 2005 9.897 9.897 9.857 9.886 29,524 +0.03(+0.25%)
Jul 12, 2005 9.845 9.890 9.740 9.861 102,124 +0.05(+0.46%)
Jul 11, 2005 9.814 9.824 9.775 9.816 34,364 +0.08(+0.83%)
Jul 08, 2005 9.676 9.738 9.624 9.736 39,688 +0.14(+1.42%)
Jul 07, 2005 9.562 9.603 9.525 9.599 35,816 +0.01(+0.13%)
Jul 06, 2005 9.649 9.663 9.579 9.587 20,328 -0.08(-0.83%)
Jul 05, 2005 9.618 9.674 9.579 9.667 49,368 +0.10(+0.99%)
Jul 01, 2005 9.566 9.618 9.566 9.572 15,488 +0.00(+0.02%)
Jun 30, 2005 9.655 9.659 9.568 9.570 25,652 -0.07(-0.73%)
Jun 29, 2005 9.659 9.680 9.638 9.640 38,236 -0.02(-0.24%)
Jun 28, 2005 9.626 9.667 9.607 9.663 22,264 +0.12(+1.26%)
Jun 27, 2005 9.566 9.585 9.539 9.543 30,008 -0.07(-0.71%)
Jun 24, 2005 9.632 9.632 9.605 9.611 20,812 -0.06(-0.60%)
Jun 23, 2005 9.750 9.779 9.669 9.669 34,848 -0.10(-1.06%)
Jun 22, 2005 9.748 9.773 9.748 9.773 9,680 +0.00(+0.00%)
Jun 21, 2005 9.754 9.781 9.746 9.773 39,204 -0.02(-0.21%)
Jun 20, 2005 9.731 9.810 9.731 9.793 22,748 +0.01(+0.11%)
Jun 17, 2005 9.804 9.804 9.748 9.783 47,432 -0.00(-0.04%)
Jun 16, 2005 9.700 9.787 9.700 9.787 26,620 +0.12(+1.22%)
Jun 15, 2005 9.729 9.731 9.669 9.669 2,420 -0.07(-0.72%)
Jun 14, 2005 9.680 9.742 9.671 9.740 18,392 +0.04(+0.36%)
Jun 13, 2005 9.659 9.750 9.659 9.705 8,712 +0.01(+0.13%)
Jun 10, 2005 9.752 9.752 9.659 9.692 44,528 -0.06(-0.64%)
Jun 09, 2005 9.659 9.754 9.659 9.754 36,784 +0.05(+0.55%)
Jun 08, 2005 9.742 9.742 9.700 9.700 39,204 -0.03(-0.28%)
Jun 07, 2005 9.769 9.833 9.727 9.727 45,012 -0.02(-0.19%)
Jun 06, 2005 9.752 9.752 9.702 9.746 25,168 +0.01(+0.11%)
Jun 03, 2005 9.793 9.833 9.736 9.736 23,232 -0.07(-0.74%)
Jun 02, 2005 9.800 9.808 9.800 9.808 2,904 +0.04(+0.36%)
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.