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 31, 2005 9.713 9.723 9.698 9.705 44,044 +0.06(+0.64%)
Jan 28, 2005 9.659 9.659 9.601 9.643 27,104 -0.04(-0.36%)
Jan 27, 2005 9.690 9.690 9.636 9.678 22,748 -0.02(-0.19%)
Jan 26, 2005 9.682 9.696 9.659 9.696 32,912 +0.07(+0.71%)
Jan 25, 2005 9.655 9.678 9.620 9.628 35,816 +0.03(+0.30%)
Jan 24, 2005 9.645 9.645 9.587 9.599 26,620 -0.01(-0.15%)
Jan 21, 2005 9.721 9.723 9.614 9.614 33,880 -0.09(-0.89%)
Jan 20, 2005 9.750 9.750 9.680 9.700 49,852 -0.10(-1.03%)
Jan 19, 2005 9.878 9.878 9.802 9.802 13,552 -0.06(-0.65%)
Jan 18, 2005 9.752 9.878 9.752 9.866 23,232 +0.06(+0.61%)
Jan 14, 2005 9.808 9.808 9.773 9.806 62,436 +0.05(+0.51%)
Jan 13, 2005 9.857 9.857 9.750 9.756 52,756 -0.12(-1.19%)
Jan 12, 2005 9.822 9.874 9.814 9.874 9,196 +0.03(+0.29%)
Jan 11, 2005 9.829 9.845 9.814 9.845 27,588 -0.03(-0.29%)
Jan 10, 2005 9.795 9.917 9.795 9.874 42,108 +0.06(+0.61%)
Jan 07, 2005 9.855 9.855 9.814 9.814 28,556 -0.00(-0.02%)
Jan 06, 2005 9.800 9.835 9.789 9.816 47,916 +0.01(+0.06%)
Jan 05, 2005 9.849 9.878 9.808 9.810 29,524 -0.01(-0.11%)
Jan 04, 2005 9.971 9.971 9.777 9.820 46,464 -0.11(-1.08%)
Jan 03, 2005 10.07 10.07 9.909 9.928 55,176 -0.08(-0.83%)
Dec 31, 2004 9.996 10.02 9.988 10.01 17,424 -0.02(-0.19%)
Dec 30, 2004 10.02 10.03 10.000 10.03 10,648 +0.02(+0.25%)
Dec 29, 2004 10.01 10.01 9.983 10.00 20,812 +0.00(+0.04%)
Dec 28, 2004 9.979 10.01 9.963 10.000 22,748 +0.02(+0.21%)
Dec 27, 2004 10.02 10.02 9.957 9.979 15,004 +0.01(+0.10%)
Dec 23, 2004 9.988 10.00 9.969 9.969 53,724 -0.01(-0.06%)
Dec 22, 2004 9.928 9.981 9.909 9.975 84,700 +0.05(+0.46%)
Dec 21, 2004 9.886 9.942 9.870 9.930 19,360 +0.07(+0.73%)
Dec 20, 2004 9.919 9.919 9.837 9.857 12,100 -0.04(-0.42%)
Dec 17, 2004 9.870 9.907 9.855 9.899 22,264 -0.11(-1.07%)
Dec 16, 2004 9.998 10.03 9.973 10.01 28,556 -0.02(-0.19%)
Dec 15, 2004 10.04 10.04 9.983 10.02 23,232 -0.01(-0.10%)
Dec 14, 2004 9.967 10.04 9.967 10.04 19,844 +0.06(+0.64%)
Dec 13, 2004 9.971 9.971 9.928 9.971 12,584 +0.01(+0.12%)
Dec 10, 2004 9.957 9.959 9.924 9.959 45,496 -0.02(-0.17%)
Dec 09, 2004 9.839 9.975 9.829 9.975 88,572 +0.07(+0.73%)
Dec 08, 2004 9.837 9.917 9.837 9.903 41,140 +0.05(+0.50%)
Dec 07, 2004 9.965 9.967 9.847 9.853 36,300 -0.10(-0.98%)
Dec 06, 2004 9.942 9.971 9.913 9.950 49,368 -0.03(-0.29%)
Dec 03, 2004 9.924 10.01 9.924 9.979 88,572 +0.04(+0.44%)
Dec 02, 2004 9.921 9.971 9.899 9.936 30,492 +0.06(+0.59%)
Dec 01, 2004 9.748 9.888 9.748 9.878 81,312 +0.15(+1.57%)
Nov 30, 2004 9.810 9.810 9.725 9.725 101,640 -0.07(-0.74%)
Nov 29, 2004 9.860 9.860 9.748 9.798 75,988 -0.04(-0.40%)
Nov 26, 2004 9.849 9.857 9.833 9.837 15,972 -0.01(-0.06%)
Nov 24, 2004 9.810 9.843 9.810 9.843 10,648 +0.04(+0.44%)
Nov 23, 2004 9.800 9.814 9.744 9.800 20,812 -0.00(-0.04%)
Nov 22, 2004 9.742 9.814 9.715 9.804 37,268 +0.06(+0.59%)
Nov 19, 2004 9.888 9.888 9.746 9.746 47,432 -0.13(-1.30%)
Nov 18, 2004 9.860 9.882 9.860 9.874 17,424 +0.01(+0.15%)
Nov 17, 2004 9.868 9.936 9.837 9.860 46,464 -0.00(-0.04%)
Nov 16, 2004 9.897 9.897 9.841 9.864 9,196 -0.05(-0.48%)
Nov 15, 2004 9.855 9.917 9.855 9.911 25,168 +0.06(+0.57%)
Nov 12, 2004 9.804 9.862 9.781 9.855 75,020 +0.07(+0.68%)
Nov 11, 2004 9.740 9.802 9.725 9.789 34,364 +0.09(+0.89%)
Nov 10, 2004 9.746 9.746 9.700 9.702 22,748 -0.06(-0.63%)
Nov 09, 2004 9.719 9.764 9.711 9.764 12,584 +0.03(+0.34%)
Nov 08, 2004 9.773 9.773 9.698 9.731 37,268 -0.00(-0.04%)
Nov 05, 2004 9.715 9.752 9.684 9.736 46,464 +0.07(+0.75%)
Nov 04, 2004 9.548 9.667 9.521 9.663 58,564 +0.13(+1.37%)
Nov 03, 2004 9.607 9.607 9.486 9.533 81,796 +0.11(+1.16%)
Nov 02, 2004 9.440 9.510 9.409 9.424 197,956 +0.01(+0.15%)
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.