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 )

77.08 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2002 9.411 9.411 9.411 9.411 484 +0.05(+0.55%)
May 28, 2002 9.390 9.390 9.360 9.360 2,904 -0.14(-1.44%)
May 27, 2002 9.638 9.649 9.483 9.496 67,276 +0.00(+0.00%)
May 24, 2002 9.638 9.649 9.483 9.496 242,000 -0.19(-2.00%)
May 23, 2002 9.545 9.690 9.452 9.690 21,296 +0.11(+1.19%)
May 22, 2002 9.401 9.576 9.401 9.576 11,616 +0.11(+1.20%)
May 21, 2002 9.463 9.463 9.463 9.463 1,452 -0.29(-2.97%)
May 20, 2002 9.884 9.884 9.669 9.752 18,876 -0.08(-0.84%)
May 17, 2002 9.835 9.835 9.835 9.835 7,744 +0.06(+0.63%)
May 16, 2002 9.711 9.773 9.700 9.773 32,912 +0.14(+1.42%)
May 15, 2002 9.669 9.868 9.636 9.636 22,748 +0.05(+0.52%)
May 14, 2002 9.593 9.593 9.583 9.587 13,068 +0.23(+2.41%)
May 13, 2002 9.174 9.362 9.174 9.362 5,517,604 +0.22(+2.42%)
May 10, 2002 9.405 9.405 9.140 9.140 142,780 -0.26(-2.75%)
May 09, 2002 9.566 9.574 9.393 9.399 136,488 -0.26(-2.65%)
May 08, 2002 9.386 9.657 9.386 9.655 64,856 +0.52(+5.72%)
May 07, 2002 9.064 9.132 9.050 9.132 21,780 -0.07(-0.76%)
May 06, 2002 9.287 9.287 9.202 9.202 20,812 -0.07(-0.78%)
May 03, 2002 9.293 9.295 9.248 9.275 99,704 -0.16(-1.73%)
May 02, 2002 9.638 9.638 9.403 9.438 137,940 -0.11(-1.19%)
May 01, 2002 9.401 9.558 9.390 9.552 74,052 +0.03(+0.30%)
Apr 30, 2002 9.390 9.545 9.390 9.523 137,456 +0.15(+1.63%)
Apr 29, 2002 9.504 9.504 9.370 9.370 180,532 -0.12(-1.31%)
Apr 26, 2002 9.791 9.791 9.494 9.494 86,152 -0.25(-2.57%)
Apr 25, 2002 9.721 9.744 9.661 9.744 74,052 -0.01(-0.11%)
Apr 24, 2002 9.831 9.855 9.754 9.754 94,380 -0.03(-0.34%)
Apr 23, 2002 9.835 9.835 9.787 9.787 10,164 -0.14(-1.39%)
Apr 22, 2002 10.02 10.02 9.926 9.926 3,872 -0.18(-1.80%)
Apr 19, 2002 10.20 10.20 10.11 10.11 78,892 -0.23(-2.18%)
Apr 18, 2002 10.21 10.33 10.02 10.33 102,124 +0.16(+1.60%)
Apr 17, 2002 10.24 10.24 10.17 10.17 39,688 -0.04(-0.42%)
Apr 16, 2002 10.17 10.21 10.17 10.21 18,876 +0.32(+3.19%)
Apr 15, 2002 9.959 9.959 9.878 9.897 119,548 -0.12(-1.24%)
Apr 12, 2002 9.955 10.02 9.926 10.02 86,636 +0.13(+1.36%)
Apr 11, 2002 10.19 10.19 9.866 9.886 304,920 -0.35(-3.37%)
Apr 10, 2002 10.18 10.24 10.11 10.23 150,040 +0.10(+0.96%)
Apr 09, 2002 10.55 10.55 10.13 10.13 127,776 -0.13(-1.31%)
Apr 08, 2002 10.12 10.30 10.08 10.27 230,384 +0.01(+0.14%)
Apr 05, 2002 10.33 10.33 10.25 10.25 101,156 -0.04(-0.42%)
Apr 04, 2002 10.29 10.33 10.25 10.30 124,388 +0.06(+0.54%)
Apr 03, 2002 10.39 10.39 10.20 10.24 90,508 -0.11(-1.04%)
Apr 02, 2002 10.42 10.42 10.35 10.35 36,784 -0.18(-1.71%)
Apr 01, 2002 10.49 10.58 10.49 10.53 51,788 -0.01(-0.08%)
Mar 29, 2002 10.53 10.55 10.51 10.54 34,848 +0.00(+0.00%)
Mar 28, 2002 10.53 10.55 10.51 10.54 34,848 +0.11(+1.05%)
Mar 27, 2002 10.37 10.49 10.35 10.43 51,788 +0.01(+0.06%)
Mar 26, 2002 10.47 10.54 10.40 10.42 90,024 -0.22(-2.06%)
Mar 25, 2002 10.64 10.64 10.64 10.64 48,400 +0.05(+0.49%)
Mar 22, 2002 10.64 10.64 10.56 10.59 124,388 -0.07(-0.68%)
Mar 21, 2002 10.61 10.66 10.61 10.66 31,460 +0.08(+0.80%)
Mar 20, 2002 10.70 10.70 10.58 10.58 55,660 -0.26(-2.40%)
Mar 19, 2002 10.81 10.87 10.80 10.84 67,276 +0.05(+0.50%)
Mar 18, 2002 10.95 10.95 10.78 10.78 44,528 -0.02(-0.21%)
Mar 15, 2002 10.80 10.82 10.74 10.81 59,532 +0.10(+0.97%)
Mar 14, 2002 10.73 10.74 10.70 10.70 3,872 -0.03(-0.25%)
Mar 13, 2002 10.76 10.76 10.71 10.73 71,632 -0.07(-0.67%)
Mar 12, 2002 10.79 10.89 10.79 10.80 109,868 -0.19(-1.77%)
Mar 11, 2002 10.99 11.08 10.95 11.00 27,104 -0.01(-0.06%)
Mar 08, 2002 11.02 11.09 10.98 11.00 129,228 +0.21(+1.91%)
Mar 07, 2002 10.90 10.90 10.75 10.80 145,200 -0.13(-1.19%)
Mar 06, 2002 10.81 10.93 10.78 10.93 38,720 +0.13(+1.24%)
Mar 05, 2002 10.76 10.86 10.76 10.79 20,812 -0.03(-0.27%)
Mar 04, 2002 10.76 10.82 10.76 10.82 3,872 +0.23(+2.19%)
Mar 01, 2002 10.53 10.59 10.53 10.59 31,460 +0.25(+2.40%)
Feb 28, 2002 10.45 10.45 10.34 10.34 34,364 -0.03(-0.26%)
Feb 27, 2002 10.54 10.55 10.31 10.37 52,272 -0.05(-0.46%)
Feb 26, 2002 10.53 10.53 10.33 10.42 42,592 -0.11(-1.06%)
Feb 25, 2002 10.31 10.53 10.31 10.53 1,984,401 +0.32(+3.12%)
Feb 22, 2002 10.15 10.21 10.08 10.21 166,012 +0.11(+1.04%)
Feb 21, 2002 10.33 10.38 10.10 10.10 115,676 -0.37(-3.55%)
Feb 20, 2002 10.18 10.48 10.17 10.48 58,564 +0.15(+1.48%)
Feb 19, 2002 10.34 10.38 10.32 10.32 10,164 -0.27(-2.52%)
Feb 18, 2002 10.33 10.65 10.33 10.59 37,268 +0.00(+0.00%)
Feb 15, 2002 10.33 10.65 10.33 10.59 37,268 -0.12(-1.16%)
Feb 14, 2002 10.89 10.89 10.71 10.71 120,516 -0.04(-0.33%)
Feb 13, 2002 10.73 10.76 10.73 10.75 10,648 +0.16(+1.50%)
Feb 12, 2002 10.60 10.66 10.59 10.59 8,228 -0.05(-0.43%)
Feb 11, 2002 10.63 10.63 10.63 10.63 4,840 +0.22(+2.12%)
Feb 08, 2002 10.45 10.45 10.35 10.41 26,136 -0.02(-0.20%)
Feb 07, 2002 10.35 10.49 10.35 10.43 56,144 -0.06(-0.53%)
Feb 06, 2002 10.51 10.51 10.38 10.49 57,112 -0.01(-0.06%)
Feb 05, 2002 10.41 10.60 10.41 10.50 68,728 -0.03(-0.31%)
Feb 04, 2002 10.81 10.81 10.50 10.53 94,380 -0.17(-1.62%)
Feb 01, 2002 10.82 10.82 10.70 10.70 3,097,602 -0.04(-0.33%)
Jan 31, 2002 10.74 10.74 10.74 10.74 14,520 +0.34(+3.24%)
Jan 30, 2002 10.58 10.58 10.34 10.40 48,400 -0.24(-2.25%)
Jan 29, 2002 10.94 10.95 10.62 10.64 46,948 -0.25(-2.33%)
Jan 28, 2002 10.97 10.97 10.83 10.89 18,392 -0.07(-0.68%)
Jan 25, 2002 10.90 10.98 10.90 10.97 82,280 +0.04(+0.36%)
Jan 24, 2002 10.99 10.99 10.93 10.93 30,976 +0.11(+1.01%)
Jan 23, 2002 10.82 10.82 10.82 10.82 88,088 +0.02(+0.15%)
Jan 22, 2002 11.02 11.02 10.78 10.80 74,536 -0.16(-1.49%)
Jan 21, 2002 10.95 10.99 10.93 10.97 60,016 +0.00(+0.00%)
Jan 18, 2002 10.95 10.99 10.93 10.97 60,016 -0.11(-0.95%)
Jan 17, 2002 11.05 11.07 11.05 11.07 2,420 +0.05(+0.43%)
Jan 16, 2002 11.03 11.07 11.02 11.02 12,584 -0.14(-1.28%)
Jan 15, 2002 11.17 11.17 11.17 11.17 968 +0.06(+0.56%)
Jan 14, 2002 11.14 11.14 11.11 11.11 26,620 -0.09(-0.83%)
Jan 11, 2002 11.29 11.32 11.18 11.20 3,581,602 -0.04(-0.37%)
Jan 10, 2002 11.24 11.24 11.24 11.24 968 +0.06(+0.57%)
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.