Skip to main content

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

84.54 -0.27 (-0.32%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 54.04 54.29 53.73 54.04 117,464 -0.65(-1.19%)
May 30, 2019 54.90 55.24 54.42 54.70 106,087 -0.06(-0.10%)
May 29, 2019 54.86 54.92 54.37 54.75 168,431 -0.43(-0.79%)
May 28, 2019 55.54 55.80 55.19 55.19 88,174 -0.27(-0.49%)
May 24, 2019 55.16 55.51 55.05 55.46 67,243 +0.60(+1.09%)
May 23, 2019 55.60 55.83 54.60 54.87 105,599 -1.23(-2.19%)
May 22, 2019 56.41 56.45 55.93 56.10 126,690 -0.52(-0.92%)
May 21, 2019 56.15 56.67 56.15 56.62 97,108 +0.73(+1.30%)
May 20, 2019 55.91 56.21 55.74 55.89 98,911 -0.36(-0.64%)
May 17, 2019 56.72 57.09 56.16 56.25 111,226 -0.88(-1.54%)
May 16, 2019 56.88 57.52 56.86 57.13 159,018 +0.36(+0.63%)
May 15, 2019 56.27 56.93 56.19 56.77 116,644 +0.09(+0.15%)
May 14, 2019 56.27 56.89 56.12 56.68 158,388 +0.58(+1.03%)
May 13, 2019 56.75 56.88 55.92 56.11 180,945 -1.70(-2.94%)
May 10, 2019 57.42 57.88 56.71 57.81 257,661 +0.12(+0.21%)
May 09, 2019 57.31 57.80 56.75 57.69 181,920 -0.10(-0.18%)
May 08, 2019 58.12 58.32 57.73 57.79 415,429 -0.40(-0.68%)
May 07, 2019 58.92 59.09 57.71 58.19 151,735 -1.19(-2.01%)
May 06, 2019 58.40 59.47 58.12 59.38 120,981 +0.12(+0.21%)
May 03, 2019 58.52 59.29 58.45 59.26 125,605 +1.03(+1.77%)
May 02, 2019 57.86 58.51 57.62 58.22 189,217 +0.24(+0.41%)
May 01, 2019 58.52 58.67 57.99 57.99 155,316 -0.40(-0.68%)
Apr 30, 2019 58.47 58.51 57.79 58.39 146,512 -0.04(-0.06%)
Apr 29, 2019 58.27 58.60 58.22 58.42 113,598 +0.25(+0.42%)
Apr 26, 2019 57.71 58.23 57.63 58.18 168,954 +0.47(+0.82%)
Apr 25, 2019 57.86 57.86 57.23 57.70 135,894 -0.40(-0.68%)
Apr 24, 2019 58.00 58.26 57.83 58.10 174,021 +0.10(+0.18%)
Apr 23, 2019 57.08 58.13 57.08 58.00 180,767 +1.01(+1.78%)
Apr 22, 2019 57.00 57.17 56.71 56.99 167,939 -0.12(-0.22%)
Apr 18, 2019 57.18 57.34 56.76 57.11 124,760 -0.10(-0.18%)
Apr 17, 2019 58.02 58.02 56.92 57.21 114,065 -0.60(-1.03%)
Apr 16, 2019 57.97 57.98 57.64 57.81 152,140 +0.02(+0.03%)
Apr 15, 2019 58.07 58.15 57.58 57.79 143,258 -0.21(-0.36%)
Apr 12, 2019 58.17 58.17 57.80 58.00 158,487 +0.16(+0.28%)
Apr 11, 2019 58.10 58.10 57.72 57.84 326,307 -0.17(-0.29%)
Apr 10, 2019 57.26 58.04 57.25 58.01 167,681 +0.85(+1.49%)
Apr 09, 2019 57.55 57.72 57.05 57.16 192,718 -0.61(-1.05%)
Apr 08, 2019 57.70 57.78 57.38 57.76 153,808 -0.09(-0.15%)
Apr 05, 2019 57.47 57.87 57.45 57.85 120,108 +0.57(+0.99%)
Apr 04, 2019 57.05 57.30 56.94 57.28 1,795,095 +0.28(+0.50%)
Apr 03, 2019 57.16 57.35 56.85 56.99 140,927 +0.25(+0.43%)
Apr 02, 2019 57.02 57.02 56.43 56.75 184,928 -0.22(-0.38%)
Apr 01, 2019 56.82 57.04 56.63 56.97 1,031,936 +0.50(+0.89%)
Mar 29, 2019 56.70 56.77 56.17 56.47 219,704 +0.16(+0.29%)
Mar 28, 2019 55.90 56.38 55.69 56.30 181,112 +0.55(+0.98%)
Mar 27, 2019 55.94 56.09 55.06 55.76 169,184 -0.22(-0.39%)
Mar 26, 2019 55.82 56.34 55.68 55.97 146,067 +0.48(+0.87%)
Mar 25, 2019 55.15 55.79 54.77 55.49 200,423 +0.26(+0.46%)
Mar 22, 2019 56.95 57.08 55.20 55.24 1,091,756 -2.01(-3.52%)
Mar 21, 2019 56.26 57.50 56.26 57.25 142,036 +0.80(+1.42%)
Mar 20, 2019 56.73 57.24 56.16 56.45 141,487 -0.34(-0.60%)
Mar 19, 2019 57.36 57.36 56.70 56.79 129,555 -0.38(-0.66%)
Mar 18, 2019 56.85 57.32 56.70 57.17 543,226 +0.44(+0.78%)
Mar 15, 2019 56.78 57.13 56.62 56.72 117,275 +0.04(+0.07%)
Mar 14, 2019 56.90 56.96 56.61 56.68 135,595 -0.29(-0.51%)
Mar 13, 2019 56.98 57.25 56.89 56.98 502,088 +0.21(+0.37%)
Mar 12, 2019 56.81 56.99 56.56 56.77 144,580 +0.05(+0.08%)
Mar 11, 2019 55.99 56.74 55.93 56.72 350,722 +0.88(+1.57%)
Mar 08, 2019 55.55 55.91 55.46 55.84 415,390 +0.01(+0.02%)
Mar 07, 2019 56.41 56.41 55.76 55.83 274,519 -0.55(-0.97%)
Mar 06, 2019 57.51 57.51 56.29 56.38 243,107 -1.07(-1.86%)
Mar 05, 2019 57.69 57.74 57.41 57.45 225,810 -0.21(-0.36%)
Mar 04, 2019 58.52 58.53 57.32 57.66 152,413 -0.76(-1.29%)
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.