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 29, 2005 10.09 10.11 10.04 10.05 12,100 -0.07(-0.72%)
Jul 28, 2005 10.06 10.12 10.06 10.12 33,880 +0.07(+0.72%)
Jul 27, 2005 10.03 10.06 9.998 10.05 144,716 +0.03(+0.31%)
Jul 26, 2005 9.998 10.02 9.992 10.01 295,724 +0.04(+0.44%)
Jul 25, 2005 10.02 10.02 9.959 9.971 58,564 -0.06(-0.56%)
Jul 22, 2005 9.996 10.03 9.971 10.03 72,116 +0.02(+0.17%)
Jul 21, 2005 10.04 10.04 9.979 10.01 25,652 -0.02(-0.25%)
Jul 20, 2005 9.969 10.04 9.932 10.04 103,092 +0.02(+0.25%)
Jul 19, 2005 9.969 10.04 9.911 10.01 1,386,177 +0.12(+1.19%)
Jul 18, 2005 9.950 9.950 9.893 9.893 2,234,629 -0.05(-0.50%)
Jul 15, 2005 9.917 9.961 9.907 9.942 57,596 +0.01(+0.15%)
Jul 14, 2005 9.897 9.979 9.897 9.928 136,488 +0.04(+0.42%)
Jul 13, 2005 9.897 9.897 9.857 9.886 29,524 +0.03(+0.25%)
Jul 12, 2005 9.845 9.890 9.740 9.861 102,124 +0.05(+0.46%)
Jul 11, 2005 9.814 9.824 9.775 9.816 34,364 +0.08(+0.83%)
Jul 08, 2005 9.676 9.738 9.624 9.736 39,688 +0.14(+1.42%)
Jul 07, 2005 9.562 9.603 9.525 9.599 35,816 +0.01(+0.13%)
Jul 06, 2005 9.649 9.663 9.579 9.587 20,328 -0.08(-0.83%)
Jul 05, 2005 9.618 9.674 9.579 9.667 49,368 +0.10(+0.99%)
Jul 01, 2005 9.566 9.618 9.566 9.572 15,488 +0.00(+0.02%)
Jun 30, 2005 9.655 9.659 9.568 9.570 25,652 -0.07(-0.73%)
Jun 29, 2005 9.659 9.680 9.638 9.640 38,236 -0.02(-0.24%)
Jun 28, 2005 9.626 9.667 9.607 9.663 22,264 +0.12(+1.26%)
Jun 27, 2005 9.566 9.585 9.539 9.543 30,008 -0.07(-0.71%)
Jun 24, 2005 9.632 9.632 9.605 9.611 20,812 -0.06(-0.60%)
Jun 23, 2005 9.750 9.779 9.669 9.669 34,848 -0.10(-1.06%)
Jun 22, 2005 9.748 9.773 9.748 9.773 9,680 +0.00(+0.00%)
Jun 21, 2005 9.754 9.781 9.746 9.773 39,204 -0.02(-0.21%)
Jun 20, 2005 9.731 9.810 9.731 9.793 22,748 +0.01(+0.11%)
Jun 17, 2005 9.804 9.804 9.748 9.783 47,432 -0.00(-0.04%)
Jun 16, 2005 9.700 9.787 9.700 9.787 26,620 +0.12(+1.22%)
Jun 15, 2005 9.729 9.731 9.669 9.669 2,420 -0.07(-0.72%)
Jun 14, 2005 9.680 9.742 9.671 9.740 18,392 +0.04(+0.36%)
Jun 13, 2005 9.659 9.750 9.659 9.705 8,712 +0.01(+0.13%)
Jun 10, 2005 9.752 9.752 9.659 9.692 44,528 -0.06(-0.64%)
Jun 09, 2005 9.659 9.754 9.659 9.754 36,784 +0.05(+0.55%)
Jun 08, 2005 9.742 9.742 9.700 9.700 39,204 -0.03(-0.28%)
Jun 07, 2005 9.769 9.833 9.727 9.727 45,012 -0.02(-0.19%)
Jun 06, 2005 9.752 9.752 9.702 9.746 25,168 +0.01(+0.11%)
Jun 03, 2005 9.793 9.833 9.736 9.736 23,232 -0.07(-0.74%)
Jun 02, 2005 9.800 9.808 9.800 9.808 2,904 +0.04(+0.36%)
Jun 01, 2005 9.733 9.822 9.733 9.773 8,228 +0.04(+0.40%)
May 31, 2005 9.783 9.783 9.723 9.733 7,260 -0.05(-0.46%)
May 27, 2005 9.769 9.783 9.752 9.779 13,068 +0.02(+0.25%)
May 26, 2005 9.711 9.769 9.711 9.754 17,908 +0.07(+0.70%)
May 25, 2005 9.684 9.702 9.655 9.686 54,692 -0.02(-0.23%)
May 24, 2005 9.694 9.709 9.694 9.709 9,196 -0.04(-0.36%)
May 23, 2005 9.690 9.744 9.680 9.744 38,720 +0.07(+0.70%)
May 20, 2005 9.638 9.676 9.638 9.676 16,940 +0.01(+0.13%)
May 19, 2005 9.640 9.663 9.640 9.663 43,560 +0.04(+0.43%)
May 18, 2005 9.583 9.651 9.554 9.622 15,004 +0.09(+0.95%)
May 17, 2005 9.483 9.531 9.442 9.531 37,268 +0.06(+0.59%)
May 16, 2005 9.448 9.475 9.428 9.475 4,840 +0.08(+0.90%)
May 13, 2005 9.421 9.450 9.329 9.390 89,540 +0.01(+0.13%)
May 12, 2005 9.446 9.457 9.376 9.378 13,068 -0.07(-0.72%)
May 11, 2005 9.419 9.446 9.366 9.446 86,636 +0.08(+0.82%)
May 10, 2005 9.407 9.424 9.370 9.370 72,116 -0.11(-1.16%)
May 09, 2005 9.440 9.479 9.413 9.479 55,660 +0.04(+0.42%)
May 06, 2005 9.483 9.483 9.430 9.440 14,520 -0.01(-0.07%)
May 05, 2005 9.469 9.481 9.411 9.446 78,408 +0.00(+0.02%)
May 04, 2005 9.407 9.457 9.384 9.445 33,396 +0.12(+1.24%)
May 03, 2005 9.306 9.374 9.306 9.329 41,624 +0.02(+0.22%)
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.