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 (%)
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%)
Jan 02, 2004 9.727 9.731 9.576 9.587 63,888 -0.05(-0.54%)
Dec 31, 2003 9.661 9.669 9.601 9.638 65,824 +0.01(+0.15%)
Dec 30, 2003 9.628 9.628 9.599 9.624 46,948 +0.02(+0.24%)
Dec 29, 2003 9.562 9.601 9.562 9.601 33,880 +0.07(+0.74%)
Dec 26, 2003 9.525 9.539 9.525 9.531 8,712 +0.07(+0.70%)
Dec 24, 2003 9.504 9.504 9.465 9.465 7,260 -0.06(-0.59%)
Dec 23, 2003 9.494 9.525 9.452 9.521 34,848 +0.06(+0.68%)
Dec 22, 2003 9.444 9.457 9.444 9.457 7,260 -0.02(-0.26%)
Dec 19, 2003 9.483 9.483 9.448 9.481 36,300 +0.02(+0.22%)
Dec 18, 2003 9.428 9.463 9.428 9.461 4,356 +0.08(+0.90%)
Dec 17, 2003 9.386 9.390 9.357 9.376 20,812 -0.02(-0.18%)
Dec 16, 2003 9.393 9.393 9.393 9.393 0 +0.00(+0.00%)
Dec 15, 2003 9.409 9.477 9.393 9.393 39,688 -0.02(-0.18%)
Dec 12, 2003 9.374 9.409 9.374 9.409 6,776 +0.04(+0.46%)
Dec 11, 2003 9.345 9.386 9.304 9.366 14,036 +0.11(+1.14%)
Dec 10, 2003 9.236 9.275 9.215 9.260 29,040 -0.03(-0.36%)
Dec 09, 2003 9.345 9.345 9.293 9.293 29,524 -0.04(-0.46%)
Dec 08, 2003 9.308 9.337 9.308 9.337 8,712 -0.00(-0.02%)
Dec 05, 2003 9.339 9.339 9.339 9.339 10,648 +0.00(+0.00%)
Dec 04, 2003 9.339 9.339 9.339 9.339 8,228 -0.08(-0.81%)
Dec 03, 2003 9.386 9.455 9.386 9.415 33,396 +0.04(+0.37%)
Dec 02, 2003 9.419 9.419 9.395 9.380 13,068 +0.00(+0.04%)
Dec 01, 2003 9.397 9.397 9.370 9.376 35,332 +0.03(+0.33%)
Nov 28, 2003 9.345 9.349 9.345 9.345 13,552 +0.02(+0.22%)
Nov 26, 2003 9.347 9.347 9.246 9.324 52,756 -0.00(-0.04%)
Nov 25, 2003 9.298 9.298 9.298 9.329 28,556 +0.03(+0.36%)
Nov 24, 2003 9.178 9.271 9.178 9.295 33,396 +0.18(+2.00%)
Nov 21, 2003 9.190 9.138 9.091 9.114 37,752 -0.08(-0.83%)
Nov 20, 2003 9.190 9.190 9.190 9.190 4,356 +0.02(+0.18%)
Nov 19, 2003 9.174 9.174 9.174 9.174 34,364 +0.05(+0.54%)
Nov 18, 2003 9.267 9.267 9.124 9.124 23,232 -0.04(-0.47%)
Nov 17, 2003 9.196 9.196 9.176 9.167 17,908 -0.11(-1.18%)
Nov 14, 2003 9.390 9.390 9.269 9.277 24,684 -0.07(-0.73%)
Nov 13, 2003 9.345 9.345 9.345 9.345 0 +0.02(+0.24%)
Nov 12, 2003 9.322 9.322 9.322 9.322 1,452 +0.11(+1.14%)
Nov 11, 2003 9.202 9.217 9.202 9.217 7,744 -0.01(-0.11%)
Nov 10, 2003 9.275 9.275 9.227 9.227 23,232 -0.11(-1.19%)
Nov 07, 2003 9.343 9.357 9.339 9.339 25,652 +0.04(+0.44%)
Nov 06, 2003 9.229 9.298 9.229 9.298 9,680 -0.06(-0.60%)
Nov 05, 2003 9.353 9.353 9.353 9.353 0 +0.00(+0.00%)
Nov 04, 2003 9.353 9.353 9.353 9.353 0 +0.00(+0.00%)
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.