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

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

86.55 -0.61 (-0.70%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 10, 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 (%)
Apr 30, 2009 12.25 12.44 12.10 12.10 666,228 +0.02(+0.13%)
Apr 29, 2009 11.79 12.18 11.77 12.08 693,949 +0.40(+3.47%)
Apr 28, 2009 11.59 11.83 11.49 11.67 848,391 +0.03(+0.27%)
Apr 27, 2009 11.68 11.77 11.57 11.64 142,699 -0.13(-1.07%)
Apr 24, 2009 11.54 11.88 11.52 11.77 1,013,089 +0.28(+2.43%)
Apr 23, 2009 11.60 11.61 11.32 11.49 1,775,271 -0.05(-0.42%)
Apr 22, 2009 11.32 11.79 11.29 11.54 365,751 +0.12(+1.07%)
Apr 21, 2009 11.02 11.43 11.02 11.42 658,988 +0.31(+2.79%)
Apr 20, 2009 11.38 11.38 11.07 11.11 34,625 -0.58(-4.95%)
Apr 17, 2009 11.51 11.74 11.48 11.69 146,251 +0.20(+1.74%)
Apr 16, 2009 11.23 11.55 11.19 11.49 55,395 +0.34(+3.08%)
Apr 15, 2009 11.00 11.14 10.97 11.14 197,045 +0.11(+1.00%)
Apr 14, 2009 11.12 11.26 11.00 11.03 165,555 -0.25(-2.20%)
Apr 13, 2009 11.23 11.31 11.03 11.28 82,284 +0.03(+0.31%)
Apr 09, 2009 11.22 11.27 10.92 11.25 57,052 +0.58(+5.41%)
Apr 08, 2009 10.48 10.67 10.43 10.67 137,999 +0.27(+2.59%)
Apr 07, 2009 10.62 10.64 10.40 10.40 54,439 -0.36(-3.31%)
Apr 06, 2009 10.84 10.84 10.63 10.76 58,565 -0.14(-1.31%)
Apr 03, 2009 10.76 10.95 10.72 10.90 63,910 +0.11(+1.05%)
Apr 02, 2009 10.62 10.95 10.62 10.79 32,332 +0.60(+5.88%)
Apr 01, 2009 9.944 10.27 9.944 10.19 12,858 +0.06(+0.58%)
Mar 31, 2009 10.12 10.28 10.11 10.13 34,589 +0.12(+1.23%)
Mar 30, 2009 9.970 10.03 9.916 10.01 11,350 -0.66(-6.20%)
Mar 26, 2009 10.43 10.67 10.40 10.67 15,791 +0.62(+6.17%)
Mar 25, 2009 10.15 10.35 9.868 10.05 17,604 -0.01(-0.10%)
Mar 24, 2009 9.924 10.20 9.924 10.06 11,784 -0.03(-0.27%)
Mar 23, 2009 9.816 10.09 9.816 10.09 5,949 +0.49(+5.09%)
Mar 20, 2009 9.946 9.946 9.545 9.597 36,577 -0.34(-3.43%)
Mar 19, 2009 10.14 10.14 9.805 9.938 9,434 -0.04(-0.37%)
Mar 18, 2009 9.634 10.03 9.634 9.975 49,621 +0.36(+3.71%)
Mar 17, 2009 9.374 9.618 9.370 9.618 7,797 +0.30(+3.21%)
Mar 16, 2009 9.589 9.644 9.318 9.318 26,553 -0.21(-2.23%)
Mar 13, 2009 9.494 9.568 9.376 9.531 0 +0.11(+1.13%)
Mar 12, 2009 8.813 9.438 8.813 9.425 46,595 +0.40(+4.44%)
Mar 11, 2009 8.919 9.109 8.873 9.024 87,877 +0.17(+1.97%)
Mar 10, 2009 8.530 8.857 8.530 8.850 25,515 +0.51(+6.16%)
Mar 09, 2009 8.307 8.580 8.307 8.336 20,806 -0.01(-0.12%)
Mar 06, 2009 8.530 8.637 8.313 8.346 0 -0.20(-2.29%)
Mar 05, 2009 8.697 8.824 8.538 8.542 54,475 -0.39(-4.32%)
Mar 04, 2009 8.837 9.057 8.784 8.927 91,068 +0.18(+2.04%)
Mar 02, 2009 8.911 9.136 8.749 8.749 55,173 -0.57(-6.09%)
Feb 27, 2009 9.260 9.479 9.200 9.316 0 -0.08(-0.80%)
Feb 26, 2009 9.605 9.667 9.380 9.392 57,961 -0.20(-2.12%)
Feb 25, 2009 9.746 9.752 9.504 9.595 111,936 -0.19(-1.96%)
Feb 24, 2009 9.566 9.841 9.504 9.787 178,775 +0.39(+4.12%)
Feb 23, 2009 9.820 9.874 9.400 9.400 74,290 -0.37(-3.79%)
Feb 20, 2009 9.802 9.866 9.609 9.769 295,307 -0.13(-1.35%)
Feb 19, 2009 10.13 10.19 9.880 9.903 69,059 -0.14(-1.37%)
Feb 18, 2009 10.03 10.18 10.02 10.04 56,913 -0.15(-1.48%)
Feb 17, 2009 10.33 10.33 10.17 10.19 55,276 -0.44(-4.15%)
Feb 13, 2009 10.63 10.77 10.62 10.63 39,277 +0.24(+2.33%)
Feb 12, 2009 10.34 10.51 10.34 10.39 6,646 -0.17(-1.65%)
Feb 11, 2009 10.61 10.66 10.44 10.57 106,457 +0.03(+0.24%)
Feb 10, 2009 10.69 10.83 10.53 10.54 108,233 -0.44(-3.99%)
Feb 09, 2009 10.87 11.04 10.87 10.98 115,566 -0.05(-0.44%)
Feb 06, 2009 10.86 11.07 10.83 11.03 135,252 +0.35(+3.26%)
Feb 05, 2009 10.43 10.78 10.39 10.68 101,055 +0.20(+1.87%)
Feb 04, 2009 10.59 10.74 10.44 10.48 149,820 -0.04(-0.37%)
Feb 03, 2009 10.48 10.58 10.37 10.52 163,747 +0.09(+0.91%)
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.