Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

75.01 +0.15 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 7.285 7.329 7.285 7.329 1,452 +0.04(+0.60%)
Jan 30, 2003 7.351 7.382 7.285 7.285 3,872 -0.15(-2.03%)
Jan 29, 2003 7.335 7.436 7.335 7.436 1,452 +0.06(+0.84%)
Jan 28, 2003 7.359 7.430 7.351 7.374 5,324 +0.05(+0.73%)
Jan 27, 2003 7.409 7.409 7.302 7.320 94,864 -0.12(-1.61%)
Jan 24, 2003 7.477 7.529 7.407 7.440 64,856 -0.23(-2.96%)
Jan 23, 2003 7.667 7.667 7.667 7.667 1,936 +0.05(+0.62%)
Jan 22, 2003 7.620 7.620 7.620 7.620 484 +0.02(+0.30%)
Jan 21, 2003 7.727 7.729 7.597 7.597 28,072 -0.10(-1.29%)
Jan 17, 2003 7.748 7.748 7.696 7.696 2,904 -0.15(-1.97%)
Jan 16, 2003 7.965 7.965 7.851 7.851 2,904 -0.08(-1.04%)
Jan 15, 2003 7.983 7.994 7.924 7.934 48,400 -0.12(-1.46%)
Jan 14, 2003 8.052 8.052 8.052 8.052 2,904 +0.06(+0.70%)
Jan 13, 2003 8.093 8.093 7.996 7.996 63,888 -0.03(-0.39%)
Jan 10, 2003 7.810 8.120 7.810 8.027 40,656 +0.07(+0.91%)
Jan 09, 2003 7.882 8.017 7.882 7.955 21,780 +0.17(+2.12%)
Jan 08, 2003 7.851 7.851 7.789 7.789 5,324 -0.19(-2.33%)
Jan 07, 2003 7.975 8.068 7.975 7.975 12,100 -0.05(-0.64%)
Jan 06, 2003 7.851 8.027 7.851 8.027 48,884 +0.24(+3.05%)
Jan 03, 2003 7.789 7.789 7.789 7.789 11,616 +0.06(+0.80%)
Jan 02, 2003 7.624 7.748 7.624 7.727 37,268 +0.18(+2.33%)
Dec 31, 2002 7.562 7.614 7.417 7.552 11,132 +0.13(+1.81%)
Dec 30, 2002 7.438 7.541 7.407 7.417 17,424 -0.23(-2.97%)
Dec 27, 2002 7.593 7.645 7.562 7.645 12,584 -0.21(-2.63%)
Dec 26, 2002 7.800 7.851 7.717 7.851 4,356 +0.10(+1.33%)
Dec 24, 2002 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Dec 23, 2002 7.655 7.800 7.655 7.748 16,456 -0.17(-2.09%)
Dec 20, 2002 7.593 7.913 7.593 7.913 1,936 +0.37(+4.93%)
Dec 19, 2002 7.769 7.769 7.541 7.541 10,648 -0.14(-1.86%)
Dec 18, 2002 7.624 7.684 7.603 7.684 218,284 -0.22(-2.77%)
Dec 17, 2002 7.789 7.969 7.789 7.903 25,168 +0.00(+0.00%)
Dec 16, 2002 7.665 7.903 7.665 7.903 5,808 +0.11(+1.46%)
Dec 13, 2002 7.820 7.829 7.725 7.789 5,324 -0.06(-0.79%)
Dec 12, 2002 7.903 7.903 7.851 7.851 2,904 -0.10(-1.30%)
Dec 11, 2002 7.973 8.017 7.955 7.955 32,428 +0.04(+0.52%)
Dec 10, 2002 7.870 7.942 7.862 7.913 20,328 +0.04(+0.53%)
Dec 09, 2002 7.893 7.893 7.851 7.872 15,488 -0.11(-1.42%)
Dec 06, 2002 7.769 8.130 7.769 7.986 23,232 -0.06(-0.77%)
Dec 05, 2002 8.120 8.120 8.037 8.048 6,292 -0.08(-0.99%)
Dec 04, 2002 8.017 8.128 8.017 8.128 16,456 -0.01(-0.13%)
Dec 03, 2002 8.264 8.264 8.138 8.138 16,940 -0.18(-2.11%)
Dec 02, 2002 8.500 8.500 8.254 8.314 22,748 -0.05(-0.57%)
Nov 29, 2002 8.364 8.364 8.362 8.362 5,808 +0.01(+0.17%)
Nov 27, 2002 8.058 8.357 8.058 8.347 21,296 +0.37(+4.66%)
Nov 26, 2002 8.202 8.213 7.975 7.975 50,336 -0.25(-3.02%)
Nov 25, 2002 8.256 8.256 8.192 8.223 7,260 +0.00(+0.00%)
Nov 22, 2002 8.260 8.368 8.223 8.223 109,868 -0.05(-0.62%)
Nov 21, 2002 8.233 8.357 8.233 8.275 31,460 +0.20(+2.43%)
Nov 20, 2002 7.913 8.079 7.913 8.079 10,648 +0.15(+1.96%)
Nov 19, 2002 7.800 8.017 7.800 7.924 12,584 -0.13(-1.67%)
Nov 18, 2002 8.223 8.223 8.058 8.058 28,072 -0.08(-1.02%)
Nov 15, 2002 7.934 8.140 7.934 8.140 34,364 +0.08(+1.03%)
Nov 14, 2002 8.058 8.089 8.027 8.058 19,360 +0.14(+1.83%)
Nov 13, 2002 7.717 7.913 7.717 7.913 10,648 +0.02(+0.26%)
Nov 12, 2002 7.872 7.986 7.872 7.893 21,296 +0.21(+2.69%)
Nov 11, 2002 7.924 7.924 7.593 7.686 69,212 -0.19(-2.36%)
Nov 08, 2002 8.017 8.017 7.820 7.872 20,812 -0.11(-1.37%)
Nov 07, 2002 8.006 8.099 7.981 7.981 10,164 -0.00(-0.05%)
Nov 06, 2002 8.157 8.157 7.986 7.986 38,720 -0.11(-1.40%)
Nov 05, 2002 8.058 8.099 7.967 8.099 58,564 -0.06(-0.76%)
Nov 04, 2002 8.157 8.161 8.140 8.161 9,680 +0.31(+3.95%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.