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 (%)
Nov 28, 2008 7.277 7.377 7.277 7.376 69,894 +0.04(+0.59%)
Nov 26, 2008 6.915 7.333 6.915 7.333 108,212 +0.29(+4.05%)
Nov 25, 2008 7.130 7.130 6.921 7.048 124,281 -0.02(-0.26%)
Nov 24, 2008 6.736 7.120 6.736 7.066 99,892 +0.49(+7.38%)
Nov 21, 2008 6.364 6.626 6.207 6.581 330,393 +0.31(+4.91%)
Nov 20, 2008 6.630 6.731 6.244 6.273 193,885 -0.46(-6.77%)
Nov 19, 2008 7.037 7.153 6.728 6.728 114,069 -0.36(-5.03%)
Nov 18, 2008 7.037 7.171 6.870 7.085 184,428 -0.03(-0.41%)
Nov 17, 2008 7.107 7.261 7.079 7.114 269,365 -0.18(-2.52%)
Nov 14, 2008 7.374 7.560 7.269 7.298 123,386 -0.28(-3.68%)
Nov 13, 2008 7.157 7.576 6.843 7.576 133,163 +0.47(+6.66%)
Nov 12, 2008 7.283 7.349 7.083 7.103 253,906 -0.35(-4.66%)
Nov 11, 2008 7.409 7.609 7.353 7.450 246,714 -0.21(-2.78%)
Nov 10, 2008 7.872 7.957 7.560 7.663 277,617 -0.08(-1.09%)
Nov 07, 2008 7.628 7.748 7.578 7.748 253,175 +0.24(+3.19%)
Nov 06, 2008 7.880 7.884 7.500 7.508 101,998 -0.36(-4.62%)
Nov 05, 2008 8.184 8.237 7.872 7.872 197,607 -0.45(-5.46%)
Nov 04, 2008 8.134 8.326 8.134 8.326 310,766 +0.31(+3.81%)
Nov 03, 2008 8.079 8.116 7.952 8.021 214,223 -0.01(-0.18%)
Oct 31, 2008 7.851 8.128 7.851 8.035 63,205 +0.11(+1.41%)
Oct 30, 2008 7.698 7.944 7.698 7.924 62,924 +0.28(+3.69%)
Oct 29, 2008 7.545 7.984 7.545 7.641 134,973 +0.07(+0.96%)
Oct 28, 2008 7.331 7.569 7.000 7.569 107,167 +0.51(+7.23%)
Oct 27, 2008 6.808 7.300 6.808 7.058 429,889 +0.02(+0.30%)
Oct 24, 2008 7.128 7.407 7.037 7.037 129,145 -0.39(-5.31%)
Oct 23, 2008 7.609 7.609 7.106 7.432 450,120 -0.14(-1.91%)
Oct 22, 2008 7.758 7.758 7.306 7.576 412,619 -0.37(-4.63%)
Oct 21, 2008 8.006 8.205 7.944 7.944 204,131 -0.20(-2.50%)
Oct 20, 2008 7.874 8.148 7.678 8.148 78,156 +0.29(+3.72%)
Oct 17, 2008 7.659 8.180 7.659 7.855 394,862 +0.06(+0.82%)
Oct 16, 2008 7.438 7.791 7.262 7.791 244,057 +0.35(+4.75%)
Oct 15, 2008 7.917 8.138 7.438 7.438 251,476 -0.85(-10.25%)
Oct 14, 2008 8.965 9.056 8.114 8.287 197,293 -0.18(-2.10%)
Oct 13, 2008 7.630 8.750 7.630 8.465 489,939 +0.90(+11.90%)
Oct 10, 2008 7.244 7.819 7.142 7.564 381,503 -0.22(-2.81%)
Oct 09, 2008 8.236 8.415 7.665 7.783 410,906 -0.42(-5.16%)
Oct 08, 2008 8.043 8.486 7.961 8.207 290,666 -0.09(-1.07%)
Oct 07, 2008 8.781 8.820 8.269 8.295 208,328 -0.45(-5.18%)
Oct 06, 2008 8.853 8.853 8.262 8.749 422,411 -0.36(-3.91%)
Oct 03, 2008 9.250 9.521 9.087 9.105 389,373 -0.12(-1.29%)
Oct 02, 2008 9.525 9.570 9.209 9.224 287,646 -0.42(-4.32%)
Oct 01, 2008 9.657 9.777 9.550 9.640 1,426,692 -0.15(-1.52%)
Sep 30, 2008 10.05 10.05 9.490 9.789 150,461 +0.20(+2.14%)
Sep 29, 2008 10.08 10.08 9.353 9.585 414,710 -0.72(-6.96%)
Sep 26, 2008 10.13 10.56 9.822 10.30 0 +0.07(+0.68%)
Sep 25, 2008 9.878 10.32 9.878 10.23 95,633 +0.11(+1.11%)
Sep 24, 2008 10.08 10.21 10.06 10.12 251,907 +0.04(+0.37%)
Sep 23, 2008 10.31 10.32 10.08 10.08 383,817 -0.20(-1.91%)
Sep 22, 2008 10.45 10.52 10.28 10.28 187,148 -0.27(-2.57%)
Sep 19, 2008 10.99 10.99 10.30 10.55 0 +0.31(+3.02%)
Sep 18, 2008 10.05 10.26 9.452 10.24 497,929 +0.27(+2.74%)
Sep 17, 2008 10.27 10.33 9.967 9.967 174,598 -0.41(-3.92%)
Sep 16, 2008 10.08 10.37 10.03 10.37 207,113 +0.08(+0.76%)
Sep 15, 2008 10.12 10.56 10.12 10.30 264,051 -0.39(-3.62%)
Sep 12, 2008 10.56 10.70 10.54 10.68 90,793 +0.07(+0.64%)
Sep 11, 2008 10.38 10.61 10.33 10.61 73,940 +0.16(+1.54%)
Sep 10, 2008 10.44 10.54 10.38 10.45 164,526 +0.07(+0.72%)
Sep 09, 2008 10.86 10.86 10.38 10.38 145,655 -0.31(-2.86%)
Sep 08, 2008 11.10 11.10 10.60 10.68 38,942 +0.08(+0.76%)
Sep 05, 2008 10.50 10.62 10.40 10.60 0 +0.07(+0.67%)
Sep 04, 2008 10.83 10.83 10.53 10.53 157,934 -0.35(-3.25%)
Sep 03, 2008 10.93 10.97 10.83 10.89 150,349 -0.09(-0.81%)
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.