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 )

74.75 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 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 (%)
May 30, 2003 8.374 8.388 8.360 8.372 21,780 +0.09(+1.10%)
May 29, 2003 8.322 8.364 8.281 8.281 21,780 -0.01(-0.12%)
May 28, 2003 8.304 8.331 8.262 8.291 74,052 +0.04(+0.48%)
May 27, 2003 8.085 8.269 8.085 8.252 8,712 +0.12(+1.50%)
May 23, 2003 8.107 8.130 8.107 8.130 2,420 -0.01(-0.13%)
May 22, 2003 8.048 8.145 8.048 8.140 15,488 +0.08(+1.03%)
May 21, 2003 8.068 8.068 8.031 8.058 52,272 +0.02(+0.26%)
May 20, 2003 8.079 8.116 8.037 8.037 56,144 -0.10(-1.19%)
May 19, 2003 8.223 8.223 8.134 8.134 32,912 -0.17(-2.02%)
May 16, 2003 8.324 8.324 8.283 8.302 4,356 -0.00(-0.05%)
May 15, 2003 8.295 8.347 8.289 8.306 4,356 +0.02(+0.27%)
May 14, 2003 8.341 8.341 8.246 8.283 15,004 -0.02(-0.27%)
May 13, 2003 8.337 8.343 8.298 8.306 19,844 -0.05(-0.57%)
May 12, 2003 8.254 8.353 8.254 8.353 19,844 +0.10(+1.25%)
May 09, 2003 8.192 8.250 8.192 8.250 14,520 +0.12(+1.45%)
May 08, 2003 8.140 8.157 8.124 8.132 16,940 -0.06(-0.78%)
May 07, 2003 8.229 8.262 8.196 8.196 185,856 -0.05(-0.63%)
May 06, 2003 8.213 8.281 8.213 8.248 2,420 +0.06(+0.73%)
May 05, 2003 8.192 8.233 8.180 8.188 13,552 -0.02(-0.23%)
May 02, 2003 8.058 8.211 8.058 8.207 7,260 +0.09(+1.15%)
May 01, 2003 8.089 8.118 7.994 8.114 11,132 -0.04(-0.43%)
Apr 30, 2003 8.149 8.149 8.110 8.149 11,616 -0.03(-0.38%)
Apr 29, 2003 8.140 8.213 8.130 8.180 10,648 +0.11(+1.41%)
Apr 28, 2003 7.975 8.116 7.963 8.066 20,812 +0.07(+0.88%)
Apr 25, 2003 8.058 8.076 7.988 7.996 13,068 -0.08(-1.05%)
Apr 24, 2003 8.027 8.122 8.027 8.081 138,908 -0.07(-0.91%)
Apr 23, 2003 8.128 8.155 8.128 8.155 14,520 +0.05(+0.64%)
Apr 22, 2003 7.917 8.103 7.890 8.103 14,036 +0.16(+2.00%)
Apr 21, 2003 7.967 7.967 7.940 7.944 10,164 +0.01(+0.18%)
Apr 17, 2003 7.835 7.961 7.831 7.930 33,396 -0.02(-0.23%)
Apr 16, 2003 7.948 7.948 7.913 7.948 4,356 +0.10(+1.29%)
Apr 15, 2003 7.847 7.911 7.847 7.847 106,480 +0.01(+0.13%)
Apr 14, 2003 7.767 7.849 7.760 7.837 105,996 +0.12(+1.58%)
Apr 11, 2003 7.880 7.880 7.715 7.715 2,904 -0.03(-0.35%)
Apr 10, 2003 7.733 7.758 7.698 7.742 9,680 -0.03(-0.35%)
Apr 09, 2003 7.876 7.886 7.758 7.769 15,488 -0.08(-1.03%)
Apr 08, 2003 7.878 7.878 7.810 7.849 20,812 -0.04(-0.52%)
Apr 07, 2003 8.079 8.110 7.884 7.890 111,320 +0.06(+0.71%)
Apr 04, 2003 7.876 7.901 7.833 7.835 29,524 -0.10(-1.20%)
Apr 03, 2003 7.872 7.944 7.839 7.930 49,852 +0.11(+1.40%)
Apr 02, 2003 7.810 7.901 7.810 7.820 27,104 +0.23(+3.02%)
Apr 01, 2003 7.535 7.669 7.535 7.591 254,100 -0.01(-0.08%)
Mar 31, 2003 7.521 7.597 7.521 7.597 44,044 -0.10(-1.24%)
Mar 28, 2003 7.690 7.711 7.671 7.692 8,228 -0.05(-0.64%)
Mar 27, 2003 7.682 7.793 7.682 7.742 19,844 -0.01(-0.13%)
Mar 26, 2003 7.748 7.820 7.744 7.752 41,140 -0.08(-1.00%)
Mar 25, 2003 7.727 7.855 7.692 7.831 101,640 +0.14(+1.88%)
Mar 24, 2003 7.771 7.810 7.674 7.686 26,620 -0.29(-3.65%)
Mar 21, 2003 7.851 7.977 7.851 7.977 83,248 +0.17(+2.17%)
Mar 20, 2003 7.736 7.857 7.733 7.808 44,528 +0.02(+0.21%)
Mar 19, 2003 7.727 7.727 7.717 7.791 10,648 +0.11(+1.37%)
Mar 18, 2003 7.748 7.748 7.684 7.686 46,948 -0.04(-0.48%)
Mar 17, 2003 7.475 7.723 7.475 7.723 140,360 +0.29(+3.83%)
Mar 14, 2003 7.362 7.444 7.362 7.438 6,776 +0.11(+1.47%)
Mar 13, 2003 7.165 7.331 7.153 7.331 37,752 +0.28(+3.96%)
Mar 12, 2003 7.014 7.052 6.928 7.052 24,200 +0.03(+0.44%)
Mar 11, 2003 7.112 7.112 7.010 7.021 16,456 -0.08(-1.13%)
Mar 10, 2003 7.171 7.171 7.101 7.101 7,260 -0.09(-1.29%)
Mar 07, 2003 7.097 7.238 7.093 7.194 12,100 -0.01(-0.11%)
Mar 06, 2003 7.196 7.202 7.180 7.202 11,132 -0.04(-0.60%)
Mar 05, 2003 7.169 7.248 7.169 7.246 1,936 +0.10(+1.42%)
Mar 04, 2003 7.242 7.242 7.138 7.145 9,196 -0.13(-1.76%)
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.