Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap Growth ETF SPDR (NY: SLYG )

88.09 +0.39 (+0.44%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 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 (%)
Oct 31, 2002 8.555 8.594 8.515 8.515 3,614 +0.10(+1.20%)
Oct 30, 2002 8.431 8.455 8.414 8.414 11,360 +0.15(+1.88%)
Oct 29, 2002 8.375 8.375 8.253 8.259 7,229 -0.19(-2.25%)
Oct 28, 2002 8.536 8.544 8.441 8.449 9,295 -0.01(-0.11%)
Oct 25, 2002 8.373 8.458 8.373 8.458 22,721 +0.13(+1.58%)
Oct 24, 2002 8.441 8.462 8.327 8.327 47,509 -0.12(-1.42%)
Oct 23, 2002 8.220 8.447 8.178 8.447 11,360 +0.10(+1.23%)
Oct 22, 2002 8.344 8.344 8.344 8.344 516 -0.15(-1.71%)
Oct 21, 2002 8.205 8.489 8.203 8.489 4,131 +0.26(+3.15%)
Oct 18, 2002 8.164 8.271 8.127 8.230 2,685,321 +0.03(+0.35%)
Oct 17, 2002 8.133 8.220 8.133 8.201 8,262 +0.29(+3.67%)
Oct 16, 2002 7.959 7.959 7.862 7.910 9,295 -0.25(-3.04%)
Oct 15, 2002 8.158 8.158 8.158 8.158 516 +0.39(+4.96%)
Oct 14, 2002 7.620 7.773 7.620 7.773 32,533 +0.02(+0.22%)
Oct 11, 2002 7.620 7.755 7.620 7.755 20,139 +0.38(+5.17%)
Oct 10, 2002 7.165 7.420 7.165 7.374 47,509 +0.21(+2.95%)
Oct 09, 2002 7.194 7.194 7.153 7.163 19,107 -0.20(-2.73%)
Oct 08, 2002 7.273 7.399 7.273 7.364 26,853 +0.04(+0.56%)
Oct 07, 2002 7.459 7.459 7.324 7.324 722,971 -0.15(-2.00%)
Oct 04, 2002 7.504 7.504 7.473 7.473 103,281 -0.34(-4.36%)
Oct 03, 2002 7.748 7.814 7.726 7.814 18,590 -0.08(-1.05%)
Oct 02, 2002 8.073 8.073 7.854 7.897 18,074 -0.13(-1.59%)
Oct 01, 2002 7.804 8.025 7.765 8.025 30,984 -0.02(-0.19%)
Sep 30, 2002 7.833 8.040 7.821 8.040 21,172 -0.02(-0.24%)
Sep 27, 2002 8.172 8.224 7.988 8.060 51,640 +0.00(+0.02%)
Sep 26, 2002 8.191 8.191 8.058 8.058 25,303 -0.04(-0.50%)
Sep 25, 2002 7.988 8.106 7.872 8.098 18,074 +0.30(+3.90%)
Sep 24, 2002 7.850 7.939 7.775 7.794 8,778 -0.07(-0.84%)
Sep 23, 2002 7.939 7.957 7.847 7.860 10,328 -0.75(-8.75%)
Sep 20, 2002 7.943 8.613 7.943 8.613 3,098 +0.31(+3.71%)
Sep 19, 2002 8.259 8.305 8.240 8.305 19,623 -0.10(-1.15%)
Sep 18, 2002 8.385 8.472 8.249 8.402 20,139 -0.20(-2.27%)
Sep 17, 2002 8.637 8.637 8.594 8.598 15,492 -0.03(-0.36%)
Sep 16, 2002 8.733 8.733 8.629 8.629 23,754 -0.09(-1.09%)
Sep 13, 2002 8.656 8.751 8.648 8.724 40,796 +0.00(+0.02%)
Sep 12, 2002 8.722 8.722 8.722 8.722 15,492 -0.19(-2.11%)
Sep 11, 2002 8.995 8.995 8.881 8.910 4,131 +0.10(+1.12%)
Sep 10, 2002 8.859 8.910 8.764 8.811 35,632 +0.01(+0.09%)
Sep 09, 2002 8.714 8.803 8.551 8.803 24,787 +0.10(+1.11%)
Sep 06, 2002 8.619 8.790 8.619 8.706 52,673 +0.24(+2.86%)
Sep 05, 2002 8.586 8.596 8.455 8.464 65,067 -0.24(-2.76%)
Sep 04, 2002 8.547 8.673 8.422 8.704 45,960 +0.13(+1.49%)
Sep 03, 2002 8.648 8.648 8.482 8.577 19,623 -0.24(-2.68%)
Aug 30, 2002 8.846 8.935 8.813 8.813 34,599 -0.15(-1.64%)
Aug 29, 2002 8.685 8.960 8.685 8.960 59,386 +0.21(+2.34%)
Aug 28, 2002 8.956 8.956 8.755 8.755 3,614 -0.36(-3.97%)
Aug 27, 2002 9.312 9.312 9.026 9.117 44,927 -0.14(-1.51%)
Aug 26, 2002 9.198 9.334 9.113 9.256 43,378 +0.05(+0.50%)
Aug 23, 2002 9.411 9.411 9.208 9.210 41,829 -0.25(-2.62%)
Aug 22, 2002 9.334 9.458 9.334 9.458 19,623 +0.17(+1.86%)
Aug 21, 2002 9.281 9.285 9.279 9.285 24,271 +0.23(+2.54%)
Aug 20, 2002 9.125 9.125 9.045 9.055 29,951 +0.09(+1.02%)
Aug 16, 2002 8.784 9.053 8.784 8.964 7,229 +0.13(+1.51%)
Aug 15, 2002 8.821 8.830 8.821 8.830 4,647 +0.08(+0.88%)
Aug 14, 2002 8.482 8.753 8.482 8.753 57,321 +0.16(+1.89%)
Aug 13, 2002 8.840 8.840 8.590 8.590 25,303 -0.19(-2.18%)
Aug 12, 2002 8.590 8.807 8.580 8.782 49,575 +0.19(+2.25%)
Aug 07, 2002 8.675 8.675 8.416 8.588 38,730 +0.10(+1.14%)
Aug 06, 2002 8.319 8.495 8.319 8.491 20,139 +0.41(+5.13%)
Aug 05, 2002 8.220 8.263 8.075 8.077 46,993 -0.34(-4.03%)
Aug 02, 2002 8.714 8.714 8.375 8.416 30,984 -0.40(-4.50%)
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.