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 (%)
Mar 31, 2004 9.649 9.709 9.630 9.692 15,972 -0.00(-0.04%)
Mar 30, 2004 9.607 9.696 9.607 9.696 12,100 +0.01(+0.13%)
Mar 29, 2004 9.583 9.688 9.583 9.684 48,400 +0.14(+1.43%)
Mar 26, 2004 9.587 9.612 9.543 9.548 27,104 -0.04(-0.37%)
Mar 25, 2004 9.473 9.583 9.432 9.583 15,004 +0.14(+1.44%)
Mar 24, 2004 9.409 9.446 9.382 9.446 37,752 +0.03(+0.35%)
Mar 23, 2004 9.459 9.459 9.362 9.413 122,452 +0.00(+0.04%)
Mar 22, 2004 9.504 9.504 9.335 9.409 186,824 -0.19(-1.94%)
Mar 19, 2004 9.552 9.597 9.552 9.595 7,260 -0.02(-0.17%)
Mar 18, 2004 9.587 9.661 9.562 9.612 69,212 -0.06(-0.58%)
Mar 17, 2004 9.570 9.667 9.570 9.667 62,436 +0.13(+1.39%)
Mar 16, 2004 9.554 9.554 9.457 9.535 36,300 -0.01(-0.06%)
Mar 15, 2004 9.514 9.568 9.514 9.541 19,844 -0.06(-0.60%)
Mar 12, 2004 9.612 9.634 9.599 9.599 34,364 +0.02(+0.24%)
Mar 11, 2004 9.560 9.676 9.560 9.576 49,852 -0.07(-0.71%)
Mar 10, 2004 9.771 9.793 9.626 9.645 149,072 -0.14(-1.44%)
Mar 09, 2004 9.829 9.829 9.729 9.785 31,944 -0.06(-0.61%)
Mar 08, 2004 9.959 9.959 9.835 9.845 91,476 -0.10(-0.96%)
Mar 05, 2004 9.831 9.983 9.826 9.940 36,300 +0.03(+0.33%)
Mar 04, 2004 9.909 9.915 9.899 9.907 26,620 +0.02(+0.19%)
Mar 03, 2004 9.872 9.897 9.812 9.888 33,396 +0.01(+0.13%)
Mar 02, 2004 9.913 9.955 9.876 9.876 37,752 -0.08(-0.77%)
Mar 01, 2004 9.911 9.952 9.839 9.952 50,820 +0.08(+0.80%)
Feb 27, 2004 9.911 9.921 9.868 9.874 35,332 -0.01(-0.10%)
Feb 26, 2004 9.839 9.926 9.839 9.884 39,204 +0.00(+0.04%)
Feb 25, 2004 9.864 9.884 9.849 9.880 18,392 +0.08(+0.84%)
Feb 24, 2004 9.793 9.882 9.793 9.798 13,552 -0.02(-0.19%)
Feb 23, 2004 9.921 9.921 9.775 9.816 40,172 -0.08(-0.77%)
Feb 20, 2004 9.948 9.948 9.864 9.893 26,136 -0.05(-0.46%)
Feb 19, 2004 10.06 10.06 9.938 9.938 56,628 -0.04(-0.43%)
Feb 18, 2004 9.994 10.02 9.957 9.981 15,972 -0.01(-0.12%)
Feb 17, 2004 10.000 10.03 9.994 9.994 19,360 +0.07(+0.71%)
Feb 13, 2004 10.02 10.02 9.886 9.924 42,108 -0.06(-0.56%)
Feb 12, 2004 10.02 10.02 9.973 9.979 18,392 -0.03(-0.33%)
Feb 11, 2004 9.983 10.04 9.911 10.01 23,232 +0.06(+0.64%)
Feb 10, 2004 9.913 9.979 9.913 9.948 55,176 +0.04(+0.40%)
Feb 09, 2004 9.932 9.948 9.909 9.909 90,992 -0.01(-0.12%)
Feb 06, 2004 9.890 9.921 9.855 9.921 37,268 +0.13(+1.37%)
Feb 05, 2004 9.802 9.816 9.740 9.787 39,688 -0.01(-0.11%)
Feb 04, 2004 9.812 9.855 9.798 9.798 16,456 -0.08(-0.82%)
Feb 03, 2004 9.793 9.878 9.793 9.878 29,040 -0.00(-0.04%)
Feb 02, 2004 9.855 9.919 9.793 9.882 20,812 +0.06(+0.57%)
Jan 30, 2004 9.820 9.835 9.787 9.826 30,492 -0.00(-0.04%)
Jan 29, 2004 9.777 9.831 9.731 9.831 45,980 +0.08(+0.87%)
Jan 28, 2004 9.946 9.955 9.746 9.746 55,176 -0.19(-1.93%)
Jan 27, 2004 10.000 10.05 9.934 9.938 55,660 -0.08(-0.84%)
Jan 26, 2004 9.938 10.05 9.932 10.02 63,404 +0.12(+1.19%)
Jan 23, 2004 9.971 9.986 9.897 9.905 52,756 -0.00(-0.04%)
Jan 22, 2004 10.01 10.01 9.909 9.909 276,848 -0.03(-0.27%)
Jan 21, 2004 9.870 9.946 9.826 9.936 85,184 +0.06(+0.61%)
Jan 20, 2004 9.880 9.926 9.870 9.876 1,077,868 +0.01(+0.08%)
Jan 16, 2004 9.878 9.893 9.849 9.868 108,416 +0.01(+0.15%)
Jan 15, 2004 9.818 9.886 9.777 9.853 19,844 +0.04(+0.40%)
Jan 14, 2004 9.802 9.822 9.783 9.814 46,948 +0.06(+0.66%)
Jan 13, 2004 9.824 9.824 9.729 9.750 12,584 -0.08(-0.86%)
Jan 12, 2004 9.824 9.835 9.760 9.835 40,172 +0.07(+0.68%)
Jan 09, 2004 9.748 9.847 9.748 9.769 32,428 -0.07(-0.69%)
Jan 08, 2004 9.839 9.843 9.802 9.837 55,176 +0.07(+0.70%)
Jan 07, 2004 9.709 9.798 9.709 9.769 35,332 -0.00(-0.02%)
Jan 06, 2004 9.729 9.771 9.702 9.771 31,460 +0.04(+0.36%)
Jan 05, 2004 9.690 9.736 9.674 9.736 21,296 +0.15(+1.55%)
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.