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, 2003 8.750 8.760 8.750 8.760 3,872 -0.03(-0.35%)
Sep 29, 2003 8.824 8.824 8.791 8.791 15,972 -0.25(-2.81%)
Sep 26, 2003 9.045 9.045 9.045 9.045 0 +0.00(+0.00%)
Sep 25, 2003 9.045 9.045 9.045 9.045 0 +0.00(+0.00%)
Sep 24, 2003 9.045 9.045 9.045 9.045 2,420 -0.02(-0.25%)
Sep 23, 2003 9.027 9.068 9.027 9.068 11,616 +0.11(+1.20%)
Sep 22, 2003 8.961 8.961 8.961 8.961 10,164 -0.18(-1.97%)
Sep 19, 2003 9.140 9.140 9.140 9.140 0 +0.00(+0.00%)
Sep 18, 2003 9.087 9.147 9.083 9.140 38,236 +0.07(+0.75%)
Sep 17, 2003 9.079 9.079 9.079 9.072 10,164 +0.03(+0.37%)
Sep 16, 2003 9.039 9.039 9.039 9.039 484 +0.09(+0.97%)
Sep 15, 2003 9.029 9.029 8.952 8.952 18,876 -0.01(-0.16%)
Sep 12, 2003 8.919 9.000 8.872 8.967 22,748 -0.03(-0.37%)
Sep 11, 2003 8.959 9.029 8.959 9.000 8,712 +0.06(+0.72%)
Sep 10, 2003 8.983 9.002 8.921 8.936 5,808 -0.08(-0.87%)
Sep 09, 2003 9.070 9.081 9.014 9.014 36,784 -0.08(-0.86%)
Sep 08, 2003 9.095 9.105 9.093 9.093 3,388 +0.10(+1.10%)
Sep 05, 2003 9.054 9.097 8.965 8.994 13,068 -0.08(-0.84%)
Sep 04, 2003 8.971 9.083 8.971 9.070 24,200 +0.03(+0.34%)
Sep 03, 2003 9.029 9.050 9.029 9.039 18,876 +0.06(+0.62%)
Sep 02, 2003 8.882 8.983 8.882 8.983 25,168 +0.11(+1.23%)
Aug 29, 2003 8.843 8.874 8.781 8.874 17,908 +0.10(+1.08%)
Aug 28, 2003 8.777 8.779 8.740 8.779 15,488 +0.04(+0.40%)
Aug 27, 2003 8.760 8.789 8.742 8.744 22,264 -0.02(-0.21%)
Aug 26, 2003 8.684 8.762 8.653 8.762 6,776 +0.04(+0.50%)
Aug 25, 2003 8.750 8.750 8.694 8.719 39,204 -0.03(-0.33%)
Aug 22, 2003 8.893 8.893 8.748 8.748 18,392 -0.03(-0.31%)
Aug 21, 2003 8.802 8.829 8.719 8.775 54,692 +0.02(+0.19%)
Aug 20, 2003 8.733 8.787 8.733 8.758 22,264 -0.04(-0.42%)
Aug 19, 2003 8.806 8.806 8.750 8.795 56,628 +0.05(+0.59%)
Aug 18, 2003 8.725 8.781 8.725 8.744 8,228 +0.07(+0.76%)
Aug 15, 2003 8.678 8.678 8.678 8.678 6,292 +0.05(+0.53%)
Aug 14, 2003 8.616 8.632 8.554 8.632 7,260 +0.05(+0.55%)
Aug 13, 2003 8.661 8.661 8.585 8.585 289,916 +0.01(+0.10%)
Aug 12, 2003 8.585 8.589 8.539 8.576 11,616 +0.01(+0.12%)
Aug 11, 2003 8.603 8.603 8.531 8.566 11,616 +0.04(+0.48%)
Aug 08, 2003 8.537 8.539 8.525 8.525 12,584 +0.02(+0.22%)
Aug 07, 2003 8.471 8.517 8.471 8.506 21,296 -0.02(-0.22%)
Aug 06, 2003 8.411 8.525 8.411 8.525 32,912 +0.02(+0.27%)
Aug 05, 2003 8.581 8.581 8.502 8.502 3,872 -0.15(-1.79%)
Aug 04, 2003 8.645 8.657 8.496 8.657 39,204 +0.05(+0.58%)
Aug 01, 2003 8.671 8.671 8.607 8.607 64,372 -0.15(-1.75%)
Jul 31, 2003 8.717 8.841 8.717 8.760 33,880 +0.10(+1.17%)
Jul 30, 2003 8.682 8.682 8.653 8.659 3,872 -0.04(-0.50%)
Jul 29, 2003 8.777 8.777 8.680 8.702 52,272 -0.06(-0.68%)
Jul 28, 2003 8.773 8.773 8.715 8.762 16,940 +0.14(+1.58%)
Jul 25, 2003 8.626 8.626 8.595 8.626 4,356 +0.00(+0.00%)
Jul 24, 2003 8.680 8.746 8.607 8.626 35,332 -0.01(-0.14%)
Jul 23, 2003 8.572 8.638 8.572 8.638 16,456 +0.00(+0.00%)
Jul 22, 2003 8.539 8.638 8.514 8.638 25,168 +0.12(+1.36%)
Jul 21, 2003 8.552 8.552 8.523 8.523 13,552 -0.12(-1.34%)
Jul 18, 2003 8.593 8.653 8.593 8.638 4,840 +0.03(+0.36%)
Jul 17, 2003 8.653 8.659 8.564 8.607 22,264 -0.08(-0.93%)
Jul 16, 2003 8.802 8.802 8.665 8.688 34,364 -0.02(-0.28%)
Jul 15, 2003 8.847 8.847 8.702 8.713 16,940 -0.02(-0.19%)
Jul 14, 2003 8.855 8.872 8.729 8.729 14,520 +0.08(+0.98%)
Jul 11, 2003 8.700 8.715 8.645 8.645 7,744 +0.05(+0.63%)
Jul 10, 2003 8.709 8.709 8.560 8.591 58,564 -0.15(-1.77%)
Jul 09, 2003 8.839 8.839 8.719 8.746 22,748 -0.01(-0.12%)
Jul 08, 2003 8.758 8.793 8.756 8.756 80,828 -0.02(-0.21%)
Jul 07, 2003 8.700 8.775 8.674 8.775 12,100 +0.17(+1.97%)
Jul 03, 2003 8.622 8.622 8.603 8.605 10,648 -0.03(-0.36%)
Jul 02, 2003 8.603 8.647 8.579 8.636 20,328 +0.08(+0.89%)
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.