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 (%)
Sep 30, 2002 6.963 7.107 6.963 7.076 37,752 -0.18(-2.42%)
Sep 27, 2002 7.397 7.459 7.252 7.252 2,081,201 -0.15(-2.09%)
Sep 26, 2002 7.438 7.510 7.314 7.407 19,844 +0.10(+1.41%)
Sep 25, 2002 7.314 7.417 7.128 7.304 46,948 +0.23(+3.21%)
Sep 24, 2002 7.076 7.273 7.066 7.076 42,108 -0.18(-2.42%)
Sep 23, 2002 7.366 7.366 7.200 7.252 4,791,603 -0.13(-1.82%)
Sep 20, 2002 7.366 7.397 7.293 7.386 14,036 -0.07(-0.97%)
Sep 19, 2002 7.417 7.550 7.417 7.459 26,136 -0.02(-0.28%)
Sep 18, 2002 7.471 7.533 7.471 7.479 9,196 -0.23(-2.95%)
Sep 17, 2002 7.872 7.872 7.707 7.707 37,752 +0.03(+0.40%)
Sep 16, 2002 7.831 7.831 7.665 7.676 23,232 -0.05(-0.67%)
Sep 13, 2002 7.696 7.748 7.696 7.727 19,844 -0.10(-1.32%)
Sep 12, 2002 7.727 7.831 7.717 7.831 23,232 -0.22(-2.70%)
Sep 11, 2002 8.161 8.161 8.048 8.048 10,648 +0.06(+0.78%)
Sep 10, 2002 7.903 7.986 7.903 7.986 33,880 +0.13(+1.71%)
Sep 09, 2002 7.789 7.913 7.624 7.851 36,300 +0.04(+0.53%)
Sep 06, 2002 7.810 7.831 7.738 7.810 23,232 +0.27(+3.53%)
Sep 05, 2002 7.490 7.676 7.469 7.543 25,652 -0.12(-1.59%)
Sep 04, 2002 7.789 7.843 7.634 7.665 16,456 +0.06(+0.82%)
Sep 03, 2002 7.748 7.748 7.603 7.603 87,604 -0.34(-4.29%)
Aug 30, 2002 8.089 8.089 7.944 7.944 5,324 -0.09(-1.16%)
Aug 29, 2002 7.831 8.037 7.831 8.037 31,944 +0.00(+0.00%)
Aug 28, 2002 8.058 8.120 8.037 8.037 5,324 -0.14(-1.77%)
Aug 27, 2002 8.512 8.512 8.099 8.182 18,876 -0.21(-2.46%)
Aug 26, 2002 8.419 8.419 8.182 8.388 48,400 +0.02(+0.25%)
Aug 23, 2002 8.492 8.512 8.326 8.368 31,944 -0.25(-2.85%)
Aug 22, 2002 8.533 8.655 8.496 8.614 5,372,404 +0.14(+1.68%)
Aug 21, 2002 8.512 8.512 8.264 8.471 33,880 +0.10(+1.23%)
Aug 20, 2002 8.326 8.388 8.326 8.368 2,420 +0.27(+3.37%)
Aug 16, 2002 8.112 8.233 8.091 8.095 37,268 -0.05(-0.56%)
Aug 15, 2002 7.986 8.211 7.986 8.140 73,084 +0.31(+3.99%)
Aug 14, 2002 7.521 7.829 7.521 7.829 31,944 -0.00(-0.03%)
Aug 13, 2002 7.696 7.913 7.696 7.831 7,744 +0.01(+0.11%)
Aug 12, 2002 7.645 7.851 7.645 7.822 37,752 +0.28(+3.73%)
Aug 07, 2002 7.686 7.686 7.415 7.541 13,068 +0.14(+1.84%)
Aug 06, 2002 7.386 7.614 7.386 7.405 12,584 +0.33(+4.64%)
Aug 05, 2002 7.145 7.283 7.076 7.076 16,940 -0.28(-3.79%)
Aug 02, 2002 7.479 7.479 7.355 7.355 2,420 -0.41(-5.32%)
Aug 01, 2002 7.955 7.955 7.727 7.769 34,848 -0.02(-0.27%)
Jul 31, 2002 7.882 7.882 7.655 7.789 2,371,601 -0.12(-1.57%)
Jul 30, 2002 7.810 7.913 7.810 7.913 27,588 +0.08(+1.06%)
Jul 29, 2002 7.634 7.831 7.634 7.831 55,176 +0.42(+5.72%)
Jul 26, 2002 7.211 7.407 7.211 7.407 18,876 +0.26(+3.61%)
Jul 25, 2002 7.283 7.366 7.118 7.149 13,552 -0.25(-3.35%)
Jul 24, 2002 6.859 7.397 6.777 7.397 29,040 +0.37(+5.29%)
Jul 23, 2002 7.231 7.231 7.025 7.025 15,972 -0.31(-4.23%)
Jul 22, 2002 7.448 7.531 7.231 7.335 33,396 -0.14(-1.93%)
Jul 19, 2002 7.469 7.676 7.417 7.479 55,660 -0.42(-5.36%)
Jul 17, 2002 8.076 8.076 7.903 7.903 78,892 -0.18(-2.17%)
Jul 12, 2002 8.089 8.200 7.955 8.079 169,400 +0.00(+0.00%)
Jul 11, 2002 7.727 8.079 7.727 8.079 83,732 +0.17(+2.09%)
Jul 10, 2002 8.223 8.223 7.893 7.913 49,852 -0.38(-4.61%)
Jul 09, 2002 8.347 8.386 8.295 8.295 1,645,601 -0.05(-0.54%)
Jul 08, 2002 8.523 8.523 8.326 8.341 30,492 -0.14(-1.66%)
Jul 05, 2002 8.341 8.533 8.341 8.481 1,936 +0.30(+3.66%)
Jul 04, 2002 7.965 8.182 7.965 8.182 16,456 +0.00(+0.00%)
Jul 03, 2002 7.965 8.182 7.965 8.182 16,456 +0.17(+2.06%)
Jul 02, 2002 8.017 8.017 8.017 8.017 484 -0.38(-4.55%)
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.