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 (%)
Jul 30, 2004 9.260 9.343 9.260 9.322 16,456 +0.03(+0.33%)
Jul 29, 2004 9.293 9.320 9.267 9.291 30,492 +0.02(+0.22%)
Jul 28, 2004 9.227 9.273 9.145 9.271 23,232 +0.00(+0.02%)
Jul 27, 2004 9.229 9.273 9.202 9.269 8,228 +0.10(+1.08%)
Jul 26, 2004 9.200 9.200 9.122 9.169 25,168 -0.05(-0.49%)
Jul 23, 2004 9.287 9.287 9.192 9.215 35,816 -0.14(-1.48%)
Jul 22, 2004 9.310 9.360 9.242 9.353 128,260 +0.01(+0.15%)
Jul 21, 2004 9.465 9.465 9.339 9.339 34,364 -0.07(-0.75%)
Jul 20, 2004 9.362 9.426 9.362 9.409 24,684 +0.05(+0.55%)
Jul 19, 2004 9.349 9.386 9.305 9.357 48,884 -0.05(-0.55%)
Jul 16, 2004 9.504 9.504 9.390 9.409 20,812 -0.05(-0.50%)
Jul 15, 2004 9.556 9.556 9.446 9.457 58,564 -0.06(-0.63%)
Jul 14, 2004 9.519 9.585 9.483 9.517 36,300 -0.04(-0.41%)
Jul 13, 2004 9.574 9.574 9.541 9.556 461,252 +0.01(+0.11%)
Jul 12, 2004 9.543 9.545 9.475 9.545 574,024 +0.00(+0.04%)
Jul 09, 2004 9.572 9.572 9.517 9.541 13,552 +0.01(+0.15%)
Jul 08, 2004 9.605 9.616 9.525 9.527 59,048 -0.05(-0.56%)
Jul 07, 2004 9.568 9.632 9.568 9.581 23,716 -0.03(-0.28%)
Jul 06, 2004 9.626 9.632 9.548 9.607 15,004 -0.05(-0.53%)
Jul 02, 2004 9.647 9.711 9.647 9.659 55,660 -0.05(-0.53%)
Jul 01, 2004 9.818 9.818 9.674 9.711 29,040 -0.14(-1.47%)
Jun 30, 2004 9.789 9.870 9.787 9.855 94,380 +0.06(+0.57%)
Jun 29, 2004 9.773 9.806 9.773 9.800 13,068 +0.04(+0.40%)
Jun 28, 2004 9.847 9.847 9.760 9.760 12,584 -0.04(-0.40%)
Jun 25, 2004 9.814 9.868 9.798 9.800 21,780 -0.04(-0.36%)
Jun 24, 2004 9.870 9.882 9.835 9.835 15,488 -0.05(-0.46%)
Jun 23, 2004 9.767 9.880 9.750 9.880 24,200 +0.09(+0.91%)
Jun 22, 2004 9.760 9.791 9.698 9.791 29,040 +0.04(+0.36%)
Jun 21, 2004 9.829 9.839 9.756 9.756 16,456 -0.06(-0.63%)
Jun 18, 2004 9.804 9.855 9.779 9.818 10,648 +0.03(+0.30%)
Jun 17, 2004 9.829 9.829 9.760 9.789 7,744 -0.06(-0.65%)
Jun 16, 2004 9.855 9.855 9.835 9.853 76,472 +0.01(+0.06%)
Jun 15, 2004 9.862 9.895 9.847 9.847 31,944 +0.08(+0.78%)
Jun 14, 2004 9.835 9.835 9.771 9.771 15,488 -0.09(-0.90%)
Jun 10, 2004 9.893 9.893 9.841 9.860 50,336 -0.00(-0.04%)
Jun 09, 2004 9.886 9.913 9.857 9.864 185,856 -0.05(-0.50%)
Jun 08, 2004 9.915 9.932 9.866 9.913 44,044 +0.03(+0.27%)
Jun 07, 2004 9.843 9.886 9.843 9.886 21,296 +0.11(+1.12%)
Jun 04, 2004 9.835 9.835 9.777 9.777 98,252 +0.01(+0.06%)
Jun 03, 2004 9.789 9.789 9.771 9.771 4,840 -0.04(-0.44%)
Jun 02, 2004 9.789 9.816 9.738 9.814 6,292 +0.06(+0.59%)
Jun 01, 2004 9.746 9.756 9.676 9.756 65,824 +0.00(+0.04%)
May 28, 2004 9.742 9.760 9.731 9.752 15,004 +0.01(+0.06%)
May 27, 2004 9.727 9.760 9.707 9.746 20,328 +0.06(+0.64%)
May 26, 2004 9.659 9.696 9.645 9.684 58,564 +0.06(+0.67%)
May 25, 2004 9.467 9.630 9.260 9.620 26,136 +0.10(+1.06%)
May 24, 2004 9.583 9.583 9.490 9.519 459,316 +0.02(+0.26%)
May 21, 2004 9.539 9.558 9.492 9.494 19,844 +0.00(+0.04%)
May 20, 2004 9.475 9.500 9.465 9.490 10,648 -0.06(-0.58%)
May 19, 2004 9.585 9.626 9.545 9.545 60,500 +0.05(+0.48%)
May 18, 2004 9.519 9.525 9.483 9.500 24,684 +0.06(+0.66%)
May 17, 2004 9.446 9.486 9.390 9.438 140,844 -0.11(-1.15%)
May 14, 2004 9.548 9.572 9.477 9.548 112,772 +0.00(+0.02%)
May 13, 2004 9.576 9.599 9.539 9.545 5,808 -0.02(-0.22%)
May 12, 2004 9.576 9.576 9.395 9.566 247,808 -0.01(-0.15%)
May 11, 2004 9.572 9.583 9.548 9.581 56,144 +0.10(+1.07%)
May 10, 2004 9.463 9.525 9.440 9.479 29,040 -0.12(-1.23%)
May 07, 2004 9.624 9.680 9.597 9.597 7,744 -0.04(-0.41%)
May 06, 2004 9.667 9.667 9.597 9.636 17,908 -0.05(-0.55%)
May 05, 2004 9.692 9.723 9.676 9.690 26,620 +0.05(+0.54%)
May 04, 2004 9.686 9.731 9.626 9.638 21,296 -0.02(-0.26%)
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.