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 )

82.19 -0.16 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 8.545 8.545 8.299 8.444 2,187,631 -0.13(-1.57%)
Jul 30, 2002 8.467 8.579 8.467 8.579 25,447 +0.09(+1.06%)
Jul 29, 2002 8.276 8.489 8.276 8.489 50,895 +0.46(+5.72%)
Jul 26, 2002 7.817 8.030 7.817 8.030 17,411 +0.28(+3.61%)
Jul 25, 2002 7.896 7.985 7.716 7.750 12,500 -0.27(-3.35%)
Jul 24, 2002 7.436 8.019 7.347 8.019 26,787 +0.40(+5.29%)
Jul 23, 2002 7.840 7.840 7.616 7.616 14,733 -0.34(-4.23%)
Jul 22, 2002 8.075 8.164 7.840 7.952 30,805 -0.16(-1.93%)
Jul 19, 2002 8.097 8.321 8.041 8.108 51,342 -0.46(-5.36%)
Jul 17, 2002 8.756 8.756 8.567 8.567 72,772 -0.19(-2.17%)
Jul 12, 2002 8.769 8.890 8.623 8.758 156,259 +0.00(+0.00%)
Jul 11, 2002 8.377 8.758 8.377 8.758 77,236 +0.18(+2.09%)
Jul 10, 2002 8.915 8.915 8.556 8.579 45,984 -0.41(-4.61%)
Jul 09, 2002 9.049 9.092 8.993 8.993 1,517,948 -0.05(-0.54%)
Jul 08, 2002 9.239 9.239 9.027 9.042 28,126 -0.15(-1.66%)
Jul 05, 2002 9.042 9.251 9.042 9.195 1,785 +0.32(+3.66%)
Jul 04, 2002 8.635 8.870 8.635 8.870 15,179 +0.00(+0.00%)
Jul 03, 2002 8.635 8.870 8.635 8.870 15,179 +0.18(+2.06%)
Jul 02, 2002 8.691 8.691 8.691 8.691 446 -0.41(-4.55%)
Jul 01, 2002 9.105 9.105 9.105 9.105 1,785 -0.01(-0.12%)
Jun 28, 2002 9.351 9.351 9.116 9.116 9,375 -0.17(-1.81%)
Jun 27, 2002 9.228 9.284 9.038 9.284 7,589 +0.37(+4.15%)
Jun 26, 2002 8.758 8.993 8.758 8.915 4,464 -0.20(-2.21%)
Jun 25, 2002 9.094 9.116 9.094 9.116 3,571 -0.09(-0.97%)
Jun 21, 2002 9.228 9.228 9.228 9.206 3,125 -0.09(-0.96%)
Jun 20, 2002 9.631 9.631 9.295 9.295 16,518 -0.19(-2.01%)
Jun 19, 2002 9.687 9.710 9.475 9.486 37,055 -0.22(-2.31%)
Jun 18, 2002 9.855 9.855 9.699 9.710 5,803 -0.10(-1.03%)
Jun 17, 2002 9.643 9.811 9.643 9.811 16,072 +0.34(+3.55%)
Jun 14, 2002 9.183 9.475 9.183 9.475 45,984 -0.17(-1.74%)
Jun 12, 2002 9.329 9.643 9.284 9.643 61,164 +0.11(+1.18%)
Jun 11, 2002 9.743 9.743 9.531 9.531 8,929 -0.07(-0.70%)
Jun 10, 2002 9.620 9.687 9.598 9.598 19,197 -0.02(-0.23%)
Jun 07, 2002 9.542 9.620 9.497 9.620 12,054 -0.02(-0.23%)
Jun 06, 2002 9.889 9.889 9.643 9.643 3,125 -0.32(-3.26%)
Jun 05, 2002 9.889 9.967 9.799 9.967 19,197 -0.24(-2.31%)
May 31, 2002 10.20 10.20 10.20 10.20 446 +0.06(+0.55%)
May 28, 2002 10.18 10.18 10.15 10.15 2,678 -0.15(-1.44%)
May 27, 2002 10.45 10.46 10.28 10.29 62,057 +0.00(+0.00%)
May 24, 2002 10.45 10.46 10.28 10.29 223,227 -0.21(-2.00%)
May 23, 2002 10.35 10.51 10.25 10.51 19,644 +0.12(+1.19%)
May 22, 2002 10.19 10.38 10.19 10.38 10,714 +0.12(+1.20%)
May 21, 2002 10.26 10.26 10.26 10.26 1,339 -0.31(-2.97%)
May 20, 2002 10.72 10.72 10.48 10.57 17,411 -0.09(-0.84%)
May 17, 2002 10.66 10.66 10.66 10.66 7,143 +0.07(+0.63%)
May 16, 2002 10.53 10.59 10.52 10.59 30,358 +0.15(+1.42%)
May 15, 2002 10.48 10.70 10.45 10.45 20,983 +0.05(+0.52%)
May 14, 2002 10.40 10.40 10.39 10.39 12,054 +0.24(+2.41%)
May 13, 2002 9.945 10.15 9.945 10.15 5,089,591 +0.24(+2.42%)
May 10, 2002 10.20 10.20 9.909 9.909 131,704 -0.28(-2.75%)
May 09, 2002 10.37 10.38 10.18 10.19 125,900 -0.28(-2.65%)
May 08, 2002 10.18 10.47 10.18 10.47 59,825 +0.57(+5.72%)
May 07, 2002 9.826 9.900 9.811 9.900 20,090 -0.08(-0.76%)
May 06, 2002 10.07 10.07 9.976 9.976 19,197 -0.08(-0.78%)
May 03, 2002 10.07 10.08 10.03 10.05 91,969 -0.18(-1.73%)
May 02, 2002 10.45 10.45 10.19 10.23 127,239 -0.12(-1.19%)
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.