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 )

72.25 +1.36 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 9.256 9.256 9.128 9.184 14,036 -0.00(-0.04%)
Apr 28, 2005 9.225 9.225 9.178 9.188 15,488 -0.06(-0.67%)
Apr 27, 2005 9.171 9.260 9.147 9.250 19,844 +0.02(+0.27%)
Apr 26, 2005 9.285 9.306 9.225 9.225 30,008 -0.04(-0.45%)
Apr 25, 2005 9.298 9.298 9.246 9.267 49,368 +0.10(+1.04%)
Apr 22, 2005 9.298 9.298 9.171 9.171 22,264 -0.13(-1.42%)
Apr 21, 2005 9.238 9.304 9.198 9.304 28,072 +0.19(+2.11%)
Apr 20, 2005 9.174 9.225 9.112 9.112 12,100 -0.08(-0.88%)
Apr 19, 2005 9.178 9.213 9.178 9.192 14,036 +0.02(+0.25%)
Apr 18, 2005 9.143 9.205 9.143 9.169 66,792 -0.04(-0.47%)
Apr 15, 2005 9.215 9.310 9.213 9.213 95,832 -0.10(-1.07%)
Apr 14, 2005 9.432 9.432 9.312 9.312 174,240 -0.10(-1.05%)
Apr 13, 2005 9.477 9.483 9.374 9.411 11,132 -0.09(-0.96%)
Apr 12, 2005 9.390 9.502 9.380 9.502 19,844 +0.03(+0.33%)
Apr 11, 2005 9.463 9.477 9.438 9.471 12,584 +0.00(+0.04%)
Apr 08, 2005 9.587 9.587 9.463 9.467 27,588 -0.08(-0.80%)
Apr 07, 2005 9.500 9.548 9.500 9.543 8,712 +0.05(+0.48%)
Apr 06, 2005 9.483 9.558 9.483 9.498 17,424 +0.02(+0.17%)
Apr 05, 2005 9.537 9.537 9.459 9.481 51,304 +0.01(+0.11%)
Apr 04, 2005 9.349 9.473 9.333 9.471 44,528 +0.14(+1.51%)
Apr 01, 2005 9.483 9.535 9.331 9.331 9,680 -0.14(-1.44%)
Mar 31, 2005 9.525 9.525 9.461 9.467 18,392 -0.07(-0.78%)
Mar 30, 2005 9.465 9.541 9.461 9.541 14,036 +0.12(+1.25%)
Mar 29, 2005 9.465 9.514 9.424 9.424 49,368 -0.07(-0.78%)
Mar 28, 2005 9.473 9.506 9.471 9.498 28,556 +0.04(+0.44%)
Mar 24, 2005 9.471 9.508 9.457 9.457 34,364 +0.00(+0.04%)
Mar 23, 2005 9.403 9.459 9.403 9.452 65,340 +0.02(+0.24%)
Mar 22, 2005 9.514 9.525 9.430 9.430 53,240 -0.07(-0.70%)
Mar 21, 2005 9.519 9.521 9.459 9.496 33,880 +0.04(+0.39%)
Mar 18, 2005 9.525 9.651 9.405 9.459 22,748 -0.13(-1.35%)
Mar 17, 2005 9.599 9.599 9.576 9.589 11,616 +0.01(+0.06%)
Mar 16, 2005 9.618 9.622 9.550 9.583 70,180 -0.07(-0.77%)
Mar 15, 2005 9.731 9.740 9.647 9.657 18,392 -0.04(-0.40%)
Mar 14, 2005 9.705 9.705 9.659 9.696 9,680 +0.01(+0.11%)
Mar 11, 2005 9.764 9.764 9.682 9.686 36,300 -0.07(-0.76%)
Mar 10, 2005 9.777 9.787 9.719 9.760 11,132 +0.00(+0.00%)
Mar 09, 2005 9.762 9.816 9.758 9.760 37,752 -0.05(-0.53%)
Mar 08, 2005 9.853 9.866 9.812 9.812 294,272 -0.04(-0.36%)
Mar 07, 2005 9.843 9.903 9.810 9.847 1,293,732 +0.03(+0.34%)
Mar 04, 2005 9.793 9.835 9.791 9.814 24,200 +0.05(+0.55%)
Mar 03, 2005 9.785 9.785 9.733 9.760 27,104 -0.02(-0.17%)
Mar 02, 2005 9.742 9.812 9.727 9.777 38,236 +0.00(+0.04%)
Mar 01, 2005 9.767 9.773 9.738 9.773 21,296 +0.07(+0.72%)
Feb 28, 2005 9.738 9.754 9.665 9.702 41,624 -0.07(-0.72%)
Feb 25, 2005 9.731 9.781 9.731 9.773 90,508 +0.07(+0.70%)
Feb 24, 2005 9.653 9.719 9.616 9.705 176,660 +0.04(+0.36%)
Feb 23, 2005 9.638 9.678 9.618 9.669 58,564 +0.03(+0.34%)
Feb 22, 2005 9.700 9.756 9.636 9.636 42,108 -0.13(-1.33%)
Feb 18, 2005 9.783 9.783 9.746 9.767 12,100 -0.02(-0.21%)
Feb 17, 2005 9.849 9.853 9.787 9.787 25,168 -0.08(-0.78%)
Feb 16, 2005 9.866 9.872 9.826 9.864 34,364 -0.01(-0.13%)
Feb 15, 2005 9.802 9.897 9.802 9.876 33,396 +0.04(+0.40%)
Feb 14, 2005 9.860 9.860 9.818 9.837 59,532 -0.03(-0.33%)
Feb 11, 2005 9.746 9.878 9.746 9.870 64,372 +0.09(+0.91%)
Feb 10, 2005 9.773 9.911 9.715 9.781 635,492 +0.05(+0.55%)
Feb 09, 2005 9.783 9.798 9.727 9.727 230,384 -0.09(-0.91%)
Feb 08, 2005 9.777 9.839 9.777 9.816 79,376 -0.01(-0.11%)
Feb 07, 2005 9.845 9.845 9.808 9.826 96,316 +0.00(+0.00%)
Feb 04, 2005 9.742 9.839 9.742 9.826 44,044 +0.08(+0.83%)
Feb 03, 2005 9.754 9.754 9.717 9.746 32,912 -0.05(-0.46%)
Feb 02, 2005 9.785 9.791 9.767 9.791 14,036 +0.04(+0.38%)
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.