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 (%)
Jun 30, 2009 8.258 8.258 8.153 8.202 103,571 -0.05(-0.60%)
Jun 29, 2009 8.240 8.275 8.198 8.252 125,298 +0.06(+0.78%)
Jun 26, 2009 8.198 8.213 8.171 8.188 135,045 -0.00(-0.03%)
Jun 25, 2009 8.168 8.190 8.164 8.190 42,354 +0.16(+2.03%)
Jun 24, 2009 8.000 8.101 7.986 8.027 121,227 +0.09(+1.17%)
Jun 23, 2009 7.950 7.964 7.888 7.934 98,494 -0.01(-0.13%)
Jun 22, 2009 8.110 8.110 7.928 7.944 105,633 -0.24(-2.95%)
Jun 19, 2009 8.227 8.252 8.159 8.186 241,400 +0.01(+0.18%)
Jun 18, 2009 8.145 8.207 8.107 8.171 118,454 +0.03(+0.33%)
Jun 17, 2009 8.110 8.213 8.064 8.145 103,866 +0.02(+0.23%)
Jun 16, 2009 8.310 8.310 8.116 8.126 144,507 -0.11(-1.35%)
Jun 15, 2009 8.322 8.322 8.184 8.237 86,089 -0.18(-2.14%)
Jun 12, 2009 8.390 8.417 8.312 8.417 65,112 -0.01(-0.07%)
Jun 11, 2009 8.417 8.519 8.417 8.424 90,101 +0.04(+0.42%)
Jun 10, 2009 8.486 8.486 8.314 8.388 36,648 -0.05(-0.54%)
Jun 09, 2009 8.421 8.469 8.362 8.434 141,899 +0.07(+0.86%)
Jun 08, 2009 8.341 8.417 8.250 8.362 139,135 -0.02(-0.22%)
Jun 05, 2009 8.479 8.479 8.308 8.380 120,535 +0.01(+0.15%)
Jun 04, 2009 8.339 8.376 8.285 8.368 128,381 +0.08(+0.97%)
Jun 03, 2009 8.345 8.345 8.217 8.287 93,518 -0.14(-1.64%)
Jun 02, 2009 8.378 8.476 8.368 8.426 130,680 +0.02(+0.30%)
Jun 01, 2009 8.264 8.424 8.264 8.401 245,857 +0.28(+3.41%)
May 29, 2009 8.076 8.124 8.025 8.124 144,474 +0.09(+1.11%)
May 28, 2009 8.010 8.045 7.875 8.035 190,918 +0.09(+1.12%)
May 27, 2009 8.019 8.110 7.932 7.946 124,663 -0.09(-1.08%)
May 26, 2009 7.760 8.054 7.760 8.033 118,313 +0.17(+2.18%)
May 22, 2009 7.812 7.903 7.800 7.862 114,499 +0.05(+0.66%)
May 21, 2009 7.882 7.899 7.750 7.810 304,712 -0.16(-2.00%)
May 20, 2009 8.052 8.171 7.969 7.969 187,917 -0.05(-0.59%)
May 19, 2009 7.977 8.080 7.952 8.017 105,153 +0.03(+0.34%)
May 18, 2009 7.824 7.990 7.824 7.990 138,825 +0.24(+3.09%)
May 15, 2009 7.816 7.874 7.736 7.750 121,140 -0.07(-0.90%)
May 14, 2009 7.781 7.878 7.781 7.820 69,013 +0.07(+0.88%)
May 13, 2009 7.859 7.872 7.744 7.752 193,212 -0.21(-2.60%)
May 12, 2009 7.890 8.079 7.884 7.959 451,267 -0.05(-0.62%)
May 11, 2009 7.998 8.075 7.952 8.008 208,846 -0.10(-1.25%)
May 08, 2009 8.052 8.145 8.012 8.110 243,790 +0.10(+1.26%)
May 07, 2009 8.213 8.213 7.942 8.008 154,507 -0.12(-1.47%)
May 06, 2009 8.176 8.176 8.032 8.128 673,273 +0.06(+0.74%)
May 05, 2009 8.052 8.093 8.000 8.068 263,460 -0.01(-0.13%)
May 04, 2009 7.952 8.079 7.942 8.079 189,166 +0.22(+2.81%)
May 01, 2009 7.793 7.887 7.760 7.857 202,786 +0.01(+0.18%)
Apr 30, 2009 7.936 7.994 7.808 7.843 480,065 +0.02(+0.21%)
Apr 29, 2009 7.705 7.874 7.705 7.826 270,488 +0.19(+2.43%)
Apr 28, 2009 7.585 7.723 7.585 7.640 152,164 -0.03(-0.35%)
Apr 27, 2009 7.574 7.756 7.574 7.667 115,467 -0.03(-0.40%)
Apr 24, 2009 7.626 7.766 7.595 7.698 246,138 +0.15(+2.00%)
Apr 23, 2009 7.527 7.550 7.421 7.548 435,077 +0.04(+0.55%)
Apr 22, 2009 7.471 7.669 7.471 7.506 132,635 +0.00(+0.00%)
Apr 21, 2009 7.386 7.517 7.382 7.506 265,232 +0.11(+1.45%)
Apr 20, 2009 7.591 7.591 7.293 7.399 327,736 -0.30(-3.87%)
Apr 17, 2009 7.707 7.729 7.616 7.696 331,704 +0.03(+0.35%)
Apr 16, 2009 7.593 7.711 7.529 7.669 280,821 +0.14(+1.92%)
Apr 15, 2009 7.459 7.525 7.405 7.525 407,852 +0.03(+0.39%)
Apr 14, 2009 7.502 7.597 7.469 7.496 164,071 -0.11(-1.41%)
Apr 13, 2009 7.568 7.634 7.494 7.603 120,903 +0.02(+0.33%)
Apr 09, 2009 7.506 7.579 7.496 7.579 107,181 +0.24(+3.27%)
Apr 08, 2009 7.308 7.378 7.250 7.339 217,800 +0.12(+1.60%)
Apr 07, 2009 7.318 7.318 7.217 7.223 86,979 -0.19(-2.62%)
Apr 06, 2009 7.405 7.417 7.307 7.417 94,065 -0.06(-0.75%)
Apr 03, 2009 7.424 7.484 7.374 7.473 71,162 +0.09(+1.23%)
Apr 02, 2009 7.308 7.532 7.308 7.382 90,667 +0.23(+3.21%)
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.