Skip to main content

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

84.38 -0.43 (-0.51%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.59 34.59 34.26 34.43 58,362 -0.14(-0.39%)
May 29, 2014 34.63 34.63 34.41 34.56 29,652 +0.06(+0.16%)
May 28, 2014 34.70 34.70 34.43 34.51 27,225 -0.18(-0.51%)
May 27, 2014 34.45 34.82 34.41 34.68 41,212 +0.41(+1.21%)
May 23, 2014 34.01 34.27 34.27 34.27 19,049 +0.33(+0.96%)
May 22, 2014 33.82 33.95 33.67 33.94 15,951 +0.31(+0.91%)
May 21, 2014 33.68 33.75 33.47 33.64 36,114 +0.16(+0.47%)
May 20, 2014 33.92 33.94 33.27 33.48 38,720 -0.43(-1.28%)
May 19, 2014 33.55 33.98 33.55 33.91 23,862 +0.37(+1.10%)
May 16, 2014 33.39 33.54 33.10 33.54 31,271 +0.19(+0.58%)
May 15, 2014 33.38 33.39 32.85 33.35 91,789 -0.14(-0.40%)
May 14, 2014 34.12 34.12 33.48 33.48 40,370 -0.70(-2.05%)
May 13, 2014 34.58 34.58 34.18 34.18 35,517 -0.46(-1.32%)
May 12, 2014 34.00 34.67 34.00 34.64 74,599 +0.88(+2.61%)
May 09, 2014 33.47 33.77 33.36 33.76 70,614 +0.23(+0.68%)
May 08, 2014 33.76 34.22 33.51 33.53 48,441 -0.28(-0.84%)
May 07, 2014 33.73 33.83 33.38 33.82 69,029 -0.05(-0.15%)
May 06, 2014 34.30 34.30 33.87 33.87 46,972 -0.61(-1.76%)
May 05, 2014 34.33 34.47 34.30 34.47 25,090 -0.01(-0.02%)
May 02, 2014 34.50 34.71 34.45 34.48 60,422 +0.07(+0.19%)
May 01, 2014 34.31 34.67 34.07 34.41 44,420 +0.12(+0.34%)
Apr 30, 2014 34.08 34.33 33.81 34.30 48,842 +0.16(+0.48%)
Apr 29, 2014 34.43 34.43 34.12 34.13 110,763 +0.07(+0.20%)
Apr 28, 2014 34.36 34.55 33.57 34.06 63,014 -0.23(-0.66%)
Apr 25, 2014 34.71 34.71 34.22 34.29 39,162 -0.53(-1.53%)
Apr 24, 2014 35.29 35.35 34.62 34.83 43,864 -0.25(-0.70%)
Apr 23, 2014 35.28 35.31 35.01 35.07 38,329 -0.16(-0.46%)
Apr 22, 2014 35.03 35.36 34.92 35.24 55,173 +0.34(+0.99%)
Apr 21, 2014 34.95 34.97 34.72 34.89 53,679 -0.04(-0.12%)
Apr 17, 2014 34.57 34.93 34.93 34.93 40,605 +0.34(+0.97%)
Apr 16, 2014 34.52 34.61 34.33 34.60 61,585 +0.37(+1.09%)
Apr 15, 2014 34.29 34.39 33.56 34.22 84,575 +0.10(+0.28%)
Apr 14, 2014 34.14 34.41 33.80 34.13 160,643 +0.16(+0.48%)
Apr 11, 2014 34.27 34.36 33.86 33.97 138,992 -0.57(-1.66%)
Apr 10, 2014 35.36 35.36 34.30 34.54 68,729 -0.84(-2.37%)
Apr 09, 2014 35.10 35.38 34.97 35.38 36,906 +0.49(+1.40%)
Apr 08, 2014 34.70 35.03 34.57 34.89 43,337 +0.12(+0.33%)
Apr 07, 2014 35.03 35.09 34.42 34.77 67,405 -0.41(-1.17%)
Apr 04, 2014 36.29 36.29 35.03 35.19 56,998 -0.82(-2.28%)
Apr 03, 2014 36.39 36.39 35.86 36.01 33,176 -0.35(-0.95%)
Apr 02, 2014 36.30 36.36 36.17 36.36 42,149 +0.26(+0.73%)
Apr 01, 2014 35.76 36.12 35.76 36.09 33,256 +0.44(+1.22%)
Mar 31, 2014 35.16 35.76 35.16 35.66 51,268 +0.72(+2.05%)
Mar 28, 2014 35.13 35.51 34.92 34.94 24,233 -0.02(-0.05%)
Mar 27, 2014 35.08 35.21 34.77 34.96 79,918 -0.31(-0.88%)
Mar 26, 2014 35.85 35.85 35.27 35.27 51,499 -0.55(-1.53%)
Mar 25, 2014 36.03 36.24 35.60 35.82 80,173 -0.00(-0.00%)
Mar 24, 2014 36.36 36.36 35.55 35.82 64,648 -0.46(-1.27%)
Mar 21, 2014 36.61 36.70 36.28 36.28 33,928 -0.19(-0.53%)
Mar 20, 2014 36.20 36.51 36.19 36.47 24,384 +0.08(+0.22%)
Mar 19, 2014 36.62 36.62 36.24 36.39 71,242 -0.16(-0.44%)
Mar 18, 2014 36.11 36.67 36.11 36.56 37,852 +0.46(+1.28%)
Mar 17, 2014 36.13 36.37 36.10 36.10 33,134 +0.27(+0.76%)
Mar 14, 2014 35.55 35.95 35.55 35.82 44,182 +0.07(+0.20%)
Mar 13, 2014 36.29 36.31 35.56 35.75 82,541 -0.45(-1.24%)
Mar 12, 2014 35.98 36.20 35.79 36.20 32,180 +0.16(+0.45%)
Mar 11, 2014 36.42 36.50 36.04 36.04 42,942 -0.36(-0.99%)
Mar 10, 2014 36.52 36.52 36.26 36.40 69,741 -0.13(-0.34%)
Mar 07, 2014 36.76 36.76 36.39 36.52 38,058 +0.03(+0.09%)
Mar 06, 2014 36.56 36.60 36.41 36.49 29,384 +0.06(+0.15%)
Mar 05, 2014 36.48 36.48 36.34 36.43 49,186 -0.06(-0.16%)
Mar 04, 2014 35.99 36.60 35.98 36.49 129,991 +1.03(+2.90%)
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.