Skip to main content

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

85.86 +0.84 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.05 23.13 22.86 22.97 15,296 -0.06(-0.25%)
May 23, 2011 22.97 23.15 22.96 23.03 40,841 -0.36(-1.56%)
May 20, 2011 23.46 23.47 23.28 23.39 33,495 -0.18(-0.76%)
May 19, 2011 23.65 23.65 23.36 23.57 19,369 +0.02(+0.10%)
May 18, 2011 23.21 23.55 23.21 23.55 14,765 +0.41(+1.76%)
May 17, 2011 23.08 23.20 23.06 23.14 100,047 -0.09(-0.41%)
May 16, 2011 23.50 23.50 23.24 23.24 6,310 -0.38(-1.62%)
May 13, 2011 23.84 23.84 23.56 23.62 8,650 -0.18(-0.76%)
May 12, 2011 23.46 23.83 23.37 23.80 14,749 +0.26(+1.10%)
May 11, 2011 23.82 23.82 23.52 23.54 22,751 -0.36(-1.49%)
May 10, 2011 23.71 23.91 23.71 23.90 26,292 +0.36(+1.55%)
May 09, 2011 23.24 23.54 23.24 23.53 11,563 +0.19(+0.80%)
May 06, 2011 23.42 23.49 23.20 23.35 30,644 +0.16(+0.68%)
May 05, 2011 23.08 23.38 23.04 23.19 16,280 -0.10(-0.43%)
May 04, 2011 23.47 23.54 23.10 23.29 40,021 -0.16(-0.69%)
May 03, 2011 23.66 23.76 23.37 23.45 8,104 -0.40(-1.69%)
May 02, 2011 23.85 23.85 23.85 23.85 14,636 -0.19(-0.79%)
Apr 29, 2011 24.00 24.08 23.98 24.04 12,476 +0.07(+0.30%)
Apr 28, 2011 23.86 23.97 23.83 23.97 61,004 +0.15(+0.61%)
Apr 27, 2011 23.60 23.83 23.58 23.83 16,672 +0.27(+1.13%)
Apr 26, 2011 23.44 23.64 23.43 23.56 16,765 +0.30(+1.30%)
Apr 25, 2011 23.33 23.33 23.17 23.26 14,352 -0.02(-0.08%)
Apr 21, 2011 23.28 23.32 23.24 23.28 25,359 +0.21(+0.90%)
Apr 20, 2011 23.12 23.12 23.02 23.07 9,568 +0.39(+1.73%)
Apr 19, 2011 22.57 22.68 22.55 22.68 7,722 +0.07(+0.32%)
Apr 18, 2011 22.74 22.74 22.53 22.61 10,372 -0.30(-1.30%)
Apr 15, 2011 22.78 22.91 22.78 22.91 23,818 +0.19(+0.84%)
Apr 14, 2011 22.47 22.74 22.45 22.71 44,259 +0.11(+0.47%)
Apr 13, 2011 22.67 22.67 22.45 22.61 53,271 +0.05(+0.22%)
Apr 12, 2011 22.69 22.75 22.54 22.56 71,877 -0.19(-0.82%)
Apr 11, 2011 22.96 22.97 22.74 22.74 50,167 -0.12(-0.51%)
Apr 08, 2011 23.21 23.22 22.82 22.86 84,245 -0.36(-1.55%)
Apr 07, 2011 23.31 23.39 23.14 23.22 43,228 -0.12(-0.52%)
Apr 06, 2011 23.45 23.45 23.23 23.34 12,218 +0.01(+0.03%)
Apr 05, 2011 23.22 23.47 23.22 23.34 35,134 +0.17(+0.74%)
Apr 04, 2011 23.22 23.24 23.15 23.16 24,973 +0.09(+0.40%)
Apr 01, 2011 23.18 23.25 23.07 23.07 17,141 +0.09(+0.38%)
Mar 31, 2011 22.97 23.00 22.92 22.99 10,532 +0.08(+0.33%)
Mar 30, 2011 22.64 22.94 22.64 22.91 21,689 +0.33(+1.45%)
Mar 29, 2011 22.37 22.61 22.35 22.58 19,384 +0.18(+0.81%)
Mar 28, 2011 22.49 22.57 22.40 22.40 32,319 -0.11(-0.49%)
Mar 25, 2011 22.35 22.65 22.35 22.51 12,197 +0.25(+1.12%)
Mar 24, 2011 22.13 22.30 22.13 22.26 12,630 +0.16(+0.70%)
Mar 23, 2011 22.05 22.16 22.02 22.11 13,094 +0.11(+0.49%)
Mar 22, 2011 22.13 22.13 21.95 22.00 12,656 -0.08(-0.36%)
Mar 21, 2011 22.02 22.09 22.02 22.08 15,327 +0.53(+2.48%)
Mar 18, 2011 21.60 21.60 21.54 21.54 13,940 +0.15(+0.72%)
Mar 17, 2011 21.65 21.65 21.39 21.39 45,920 +0.03(+0.16%)
Mar 16, 2011 21.50 21.61 21.35 21.35 64,929 -0.29(-1.34%)
Mar 15, 2011 21.49 21.64 21.47 21.64 38,163 -0.09(-0.41%)
Mar 14, 2011 21.56 21.85 21.55 21.73 32,415 -0.15(-0.68%)
Mar 11, 2011 21.62 21.92 21.62 21.88 57,271 +0.06(+0.30%)
Mar 10, 2011 21.81 21.88 21.69 21.82 16,195 -0.46(-2.05%)
Mar 09, 2011 22.25 22.33 22.21 22.28 16,272 -0.02(-0.11%)
Mar 08, 2011 21.92 22.39 21.92 22.30 11,464 +0.30(+1.35%)
Mar 07, 2011 22.40 22.40 21.86 22.00 10,741 -0.30(-1.34%)
Mar 04, 2011 22.33 22.37 22.12 22.30 99,777 -0.04(-0.17%)
Mar 03, 2011 22.08 22.38 22.05 22.34 44,035 +0.50(+2.29%)
Mar 02, 2011 21.84 21.90 21.72 21.84 38,266 +0.08(+0.37%)
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.