Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

86.27 -1.01 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 31, 2003 8.362 8.458 8.362 8.458 8,262 -0.08(-0.88%)
Mar 28, 2003 8.544 8.590 8.520 8.534 106,380 -0.02(-0.18%)
Mar 27, 2003 8.515 8.582 8.482 8.549 115,675 +0.04(+0.46%)
Mar 26, 2003 8.542 8.542 8.511 8.511 4,131 -0.05(-0.63%)
Mar 25, 2003 8.460 8.565 8.439 8.565 10,844 +0.08(+0.94%)
Mar 24, 2003 8.528 8.528 8.429 8.486 8,778 -0.20(-2.25%)
Mar 21, 2003 8.691 8.706 8.635 8.681 22,205 +0.11(+1.29%)
Mar 20, 2003 8.354 8.571 8.354 8.571 15,492 +0.15(+1.79%)
Mar 19, 2003 8.495 8.495 8.420 8.420 4,647 -0.08(-0.91%)
Mar 18, 2003 8.424 8.497 8.404 8.497 7,746 +0.10(+1.15%)
Mar 17, 2003 8.085 8.400 8.085 8.400 8,778 +0.25(+3.04%)
Mar 14, 2003 8.187 8.216 8.131 8.152 14,459 -0.01(-0.14%)
Mar 13, 2003 7.920 8.164 7.908 8.164 18,590 +0.35(+4.43%)
Mar 12, 2003 7.835 7.835 7.738 7.817 7,746 -0.04(-0.54%)
Mar 11, 2003 7.910 7.932 7.860 7.860 7,746 -0.02(-0.22%)
Mar 10, 2003 8.017 8.017 7.877 7.877 11,877 -0.21(-2.66%)
Mar 07, 2003 7.984 8.108 7.982 8.092 10,844 +0.01(+0.07%)
Mar 06, 2003 8.087 8.087 8.087 8.087 2,582 -0.01(-0.14%)
Mar 05, 2003 8.141 8.141 8.098 8.098 4,131 -0.09(-1.13%)
Mar 04, 2003 8.191 8.191 8.191 8.191 516 -0.13(-1.56%)
Mar 03, 2003 8.321 8.321 8.321 8.321 0 +0.00(+0.00%)
Feb 28, 2003 8.373 8.373 8.319 8.321 3,098 +0.07(+0.87%)
Feb 27, 2003 8.257 8.257 8.249 8.249 3,098 +0.02(+0.28%)
Feb 26, 2003 8.226 8.226 8.226 8.226 1,032 +0.04(+0.52%)
Feb 25, 2003 8.180 8.183 8.180 8.183 1,549 -0.13(-1.56%)
Feb 24, 2003 8.346 8.346 8.313 8.313 1,549 -0.10(-1.24%)
Feb 21, 2003 8.240 8.418 8.240 8.418 8,262 +0.11(+1.33%)
Feb 20, 2003 8.267 8.309 8.267 8.307 2,582 -0.03(-0.39%)
Feb 19, 2003 8.396 8.396 8.340 8.340 5,164 -0.01(-0.09%)
Feb 18, 2003 8.331 8.426 8.331 8.348 9,811 +0.10(+1.27%)
Feb 14, 2003 8.081 8.243 8.081 8.243 3,614 +0.21(+2.55%)
Feb 13, 2003 8.011 8.038 8.011 8.038 10,844 -0.15(-1.87%)
Feb 12, 2003 8.273 8.273 8.191 8.191 3,098 -0.15(-1.81%)
Feb 11, 2003 8.307 8.342 8.307 8.342 1,549 +0.17(+2.13%)
Feb 10, 2003 8.168 8.168 8.168 8.168 5,680 -0.01(-0.14%)
Feb 07, 2003 8.286 8.286 8.180 8.180 76,428 -0.17(-2.06%)
Feb 06, 2003 8.352 8.352 8.352 8.352 516 -0.06(-0.67%)
Feb 05, 2003 8.414 8.420 8.408 8.408 9,811 +0.06(+0.72%)
Feb 04, 2003 8.313 8.348 8.307 8.348 5,164 -0.09(-1.01%)
Jan 31, 2003 8.427 8.559 8.427 8.433 3,098 +0.01(+0.07%)
Jan 30, 2003 8.526 8.526 8.427 8.427 4,647 -0.21(-2.42%)
Jan 29, 2003 8.526 8.637 8.526 8.637 3,098 +0.18(+2.18%)
Jan 28, 2003 8.487 8.489 8.453 8.453 98,633 -0.00(-0.02%)
Jan 27, 2003 8.549 8.565 8.455 8.455 198,300 -0.36(-4.11%)
Jan 23, 2003 8.817 8.817 8.817 8.817 0 +0.00(+0.00%)
Jan 22, 2003 8.733 8.819 8.733 8.817 19,107 +0.06(+0.69%)
Jan 21, 2003 8.757 8.757 8.757 8.757 1,032 -0.16(-1.82%)
Jan 17, 2003 8.921 8.939 8.919 8.919 3,614 -0.20(-2.23%)
Jan 16, 2003 9.115 9.169 9.115 9.123 3,614 -0.03(-0.36%)
Jan 15, 2003 9.150 9.248 9.121 9.156 11,360 -0.14(-1.54%)
Jan 14, 2003 9.301 9.301 9.194 9.299 9,811 +0.05(+0.54%)
Jan 13, 2003 9.318 9.343 9.248 9.248 5,680 +0.04(+0.48%)
Jan 10, 2003 9.072 9.260 9.055 9.204 6,196 +0.03(+0.36%)
Jan 09, 2003 9.140 9.192 9.140 9.171 18,074 +0.21(+2.38%)
Jan 08, 2003 9.032 9.032 8.958 8.958 18,074 -0.19(-2.07%)
Jan 07, 2003 9.138 9.169 9.066 9.148 19,623 +0.21(+2.30%)
Jan 03, 2003 8.960 8.972 8.929 8.943 5,164 -0.01(-0.15%)
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.