Skip to main content

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

84.70 -0.11 (-0.13%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.33 18.54 18.22 18.46 46,098 +0.07(+0.38%)
Feb 27, 2007 18.73 18.78 18.35 18.39 41,436 -0.72(-3.76%)
Feb 26, 2007 19.23 19.23 19.11 19.11 4,252 -0.09(-0.49%)
Feb 23, 2007 19.20 19.22 19.16 19.20 16,574 -0.02(-0.09%)
Feb 22, 2007 19.18 19.22 19.11 19.22 3,625 +0.05(+0.25%)
Feb 21, 2007 19.10 19.17 19.08 19.17 9,841 +0.04(+0.23%)
Feb 20, 2007 18.84 19.13 18.84 19.13 25,379 +0.22(+1.16%)
Feb 16, 2007 18.84 18.91 18.76 18.91 39,882 +0.10(+0.53%)
Feb 15, 2007 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Feb 14, 2007 18.82 18.84 18.80 18.80 6,733 +0.14(+0.72%)
Feb 13, 2007 18.65 18.94 18.64 18.67 20,718 +0.08(+0.44%)
Feb 12, 2007 18.67 18.67 18.55 18.59 15,538 -0.07(-0.38%)
Feb 09, 2007 18.89 18.89 18.62 18.66 38,846 -0.19(-1.02%)
Feb 08, 2007 18.77 18.86 18.77 18.85 14,502 +0.05(+0.29%)
Feb 07, 2007 18.81 18.81 18.78 18.80 5,179 +0.08(+0.45%)
Feb 06, 2007 18.73 18.75 18.69 18.72 12,430 +0.02(+0.09%)
Feb 05, 2007 18.73 18.74 18.68 18.70 16,056 +0.02(+0.10%)
Feb 02, 2007 18.69 18.69 18.66 18.68 10,877 +0.05(+0.28%)
Feb 01, 2007 18.60 18.63 18.51 18.63 10,877 +0.13(+0.72%)
Jan 31, 2007 18.29 18.51 18.28 18.49 54,385 +0.13(+0.72%)
Jan 30, 2007 18.27 18.36 18.27 18.36 6,215 +0.13(+0.69%)
Jan 29, 2007 18.29 18.30 18.23 18.24 6,215 +0.08(+0.43%)
Jan 26, 2007 18.06 18.16 18.03 18.16 42,472 +0.10(+0.55%)
Jan 25, 2007 18.29 18.29 18.06 18.06 25,379 -0.22(-1.20%)
Jan 24, 2007 18.16 18.28 18.13 18.28 58,529 +0.17(+0.96%)
Jan 23, 2007 17.93 18.17 17.93 18.11 19,682 +0.16(+0.88%)
Jan 22, 2007 18.03 18.03 17.90 17.95 12,948 -0.09(-0.48%)
Jan 19, 2007 17.91 18.05 17.91 18.03 18,646 +0.07(+0.38%)
Jan 18, 2007 18.17 18.17 17.93 17.97 25,379 -0.25(-1.38%)
Jan 17, 2007 18.41 18.41 18.22 18.22 6,215 +0.03(+0.17%)
Jan 16, 2007 18.37 18.37 18.19 18.19 35,221 -0.09(-0.52%)
Jan 12, 2007 18.11 18.28 18.11 18.28 71,995 +0.18(+0.99%)
Jan 11, 2007 17.99 18.15 17.99 18.10 42,990 +0.22(+1.21%)
Jan 10, 2007 17.79 17.89 17.79 17.89 23,308 +0.03(+0.19%)
Jan 09, 2007 17.79 17.85 17.79 17.85 1,035 +0.01(+0.03%)
Jan 08, 2007 17.75 17.88 17.71 17.85 34,185 +0.10(+0.54%)
Jan 05, 2007 17.84 17.88 17.75 17.75 18,128 -0.26(-1.46%)
Jan 04, 2007 17.88 18.01 17.80 18.01 12,948 +0.12(+0.65%)
Jan 03, 2007 18.01 18.09 17.71 17.90 37,810 -0.04(-0.24%)
Dec 29, 2006 18.04 18.09 17.91 17.94 157,458 -0.13(-0.69%)
Dec 28, 2006 18.11 18.11 18.07 18.07 4,661 -0.06(-0.35%)
Dec 27, 2006 17.99 18.13 17.99 18.13 10,877 +0.19(+1.05%)
Dec 26, 2006 17.86 17.94 17.85 17.94 12,948 +0.11(+0.61%)
Dec 22, 2006 17.87 17.91 17.80 17.83 26,933 -0.04(-0.23%)
Dec 21, 2006 18.02 18.02 17.87 17.87 2,589 -0.12(-0.65%)
Dec 20, 2006 18.01 18.06 17.99 17.99 6,733 +0.06(+0.33%)
Dec 19, 2006 17.76 17.94 17.76 17.93 166,263 +0.01(+0.08%)
Dec 18, 2006 18.19 18.19 17.92 17.92 14,502 -0.23(-1.26%)
Dec 15, 2006 18.30 18.30 18.14 18.14 8,805 -0.10(-0.53%)
Dec 14, 2006 18.27 18.27 18.24 18.24 4,661 +0.19(+1.06%)
Dec 13, 2006 18.34 18.34 18.05 18.05 8,805 -0.05(-0.26%)
Dec 12, 2006 18.15 18.15 18.01 18.10 6,215 -0.14(-0.74%)
Dec 11, 2006 18.22 18.27 18.18 18.23 9,323 -0.04(-0.19%)
Dec 08, 2006 18.20 18.27 18.19 18.27 8,805 +0.05(+0.27%)
Dec 07, 2006 18.29 18.29 18.22 18.22 8,805 -0.07(-0.39%)
Dec 06, 2006 18.30 18.34 18.29 18.29 10,359 +0.02(+0.11%)
Dec 05, 2006 18.20 18.33 18.20 18.27 183,874 +0.11(+0.58%)
Dec 04, 2006 18.01 18.24 18.01 18.16 140,366 +0.29(+1.60%)
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.