Skip to main content

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

84.81 -0.21 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.05 23.05 22.87 22.94 10,685 -0.05(-0.23%)
Jan 30, 2012 23.00 23.03 22.86 23.00 18,638 -0.14(-0.60%)
Jan 27, 2012 22.92 23.13 22.92 23.13 10,834 +0.13(+0.58%)
Jan 26, 2012 23.17 23.17 22.99 23.00 9,009 -0.04(-0.17%)
Jan 25, 2012 22.83 23.10 22.79 23.04 24,161 +0.17(+0.74%)
Jan 24, 2012 22.65 22.90 22.57 22.87 72,320 +0.11(+0.47%)
Jan 23, 2012 22.94 22.95 22.69 22.76 34,124 -0.03(-0.11%)
Jan 20, 2012 22.87 22.87 22.75 22.79 22,135 -0.01(-0.04%)
Jan 19, 2012 22.81 22.88 22.75 22.80 74,217 +0.14(+0.64%)
Jan 18, 2012 22.36 22.68 22.36 22.65 48,066 +0.30(+1.35%)
Jan 17, 2012 22.44 22.52 22.33 22.35 44,533 +0.14(+0.63%)
Jan 13, 2012 22.19 22.21 22.19 22.21 6,096 -0.26(-1.16%)
Jan 12, 2012 22.48 22.48 22.30 22.47 36,595 +0.10(+0.44%)
Jan 11, 2012 22.30 22.38 22.21 22.37 15,500 +0.06(+0.28%)
Jan 10, 2012 22.33 22.35 22.26 22.31 14,321 +0.28(+1.27%)
Jan 09, 2012 22.10 22.10 21.98 22.03 14,716 -0.05(-0.22%)
Jan 06, 2012 21.89 22.13 21.89 22.08 8,199 +0.04(+0.20%)
Jan 05, 2012 21.76 22.04 21.69 22.04 50,153 +0.12(+0.55%)
Jan 04, 2012 21.90 21.94 21.88 21.91 75,263 +0.02(+0.08%)
Dec 30, 2011 22.02 22.09 21.90 21.90 91,543 -0.13(-0.58%)
Dec 29, 2011 22.01 22.06 21.97 22.02 119,617 +0.22(+1.00%)
Dec 28, 2011 22.26 22.26 21.81 21.81 18,654 -0.50(-2.22%)
Dec 27, 2011 21.99 22.30 21.99 22.30 14,029 +0.21(+0.94%)
Dec 23, 2011 22.02 22.10 21.95 22.09 38,954 +0.45(+2.06%)
Dec 21, 2011 21.66 21.71 21.61 21.65 3,938 -0.28(-1.27%)
Dec 20, 2011 21.69 21.93 21.65 21.93 24,187 +0.73(+3.42%)
Dec 19, 2011 21.60 21.60 21.20 21.20 51,486 -0.18(-0.82%)
Dec 16, 2011 21.40 21.66 21.34 21.38 13,388 +0.17(+0.82%)
Dec 15, 2011 21.25 21.30 21.17 21.20 21,052 +0.20(+0.93%)
Dec 14, 2011 21.08 21.17 20.95 21.01 30,144 -0.25(-1.18%)
Dec 13, 2011 21.91 21.98 21.21 21.26 87,955 -0.22(-1.02%)
Dec 12, 2011 21.68 21.68 21.46 21.48 13,476 -0.55(-2.49%)
Dec 09, 2011 21.83 22.02 21.83 22.02 77,933 +0.58(+2.69%)
Dec 08, 2011 21.73 21.80 21.35 21.45 99,114 -0.35(-1.61%)
Dec 07, 2011 21.75 21.85 21.49 21.80 8,459 -0.18(-0.83%)
Dec 06, 2011 21.94 22.00 21.78 21.98 12,617 +0.07(+0.32%)
Dec 05, 2011 22.08 22.08 21.80 21.91 207,813 +0.26(+1.19%)
Dec 02, 2011 21.84 21.96 21.65 21.65 16,107 +0.00(+0.00%)
Dec 01, 2011 21.64 21.75 21.55 21.65 17,120 +0.18(+0.85%)
Nov 30, 2011 21.39 21.52 21.39 21.47 6,902 +0.87(+4.23%)
Nov 29, 2011 20.70 20.70 20.50 20.60 9,837 -0.05(-0.25%)
Nov 28, 2011 20.73 20.73 20.48 20.65 29,250 +0.86(+4.37%)
Nov 25, 2011 19.79 19.79 19.79 19.79 1,027 -0.29(-1.42%)
Nov 23, 2011 20.42 20.43 19.99 20.07 41,462 -0.50(-2.44%)
Nov 22, 2011 20.77 20.77 20.50 20.57 3,988 -0.15(-0.74%)
Nov 21, 2011 20.82 20.82 20.56 20.73 41,688 -0.48(-2.28%)
Nov 18, 2011 21.21 21.21 21.18 21.21 2,662 +0.02(+0.09%)
Nov 17, 2011 21.41 21.41 21.19 21.19 1,033 -0.23(-1.06%)
Nov 16, 2011 21.62 21.77 21.40 21.42 15,933 -0.48(-2.20%)
Nov 15, 2011 21.34 21.90 21.34 21.90 17,043 +0.37(+1.70%)
Nov 14, 2011 21.68 21.68 21.48 21.53 8,439 -0.27(-1.23%)
Nov 11, 2011 21.65 21.84 21.65 21.80 12,422 +0.58(+2.72%)
Nov 10, 2011 21.15 21.24 21.15 21.22 7,103 +0.07(+0.35%)
Nov 09, 2011 21.48 21.61 21.15 21.15 15,352 -0.73(-3.34%)
Nov 08, 2011 21.67 21.92 21.67 21.88 4,420 +0.11(+0.51%)
Nov 07, 2011 21.84 21.84 21.39 21.77 6,141 -0.02(-0.09%)
Nov 04, 2011 21.70 21.87 21.61 21.79 13,116 -0.02(-0.11%)
Nov 03, 2011 21.43 21.87 21.26 21.81 24,588 +0.39(+1.81%)
Nov 02, 2011 21.33 21.43 21.18 21.43 44,972 +0.39(+1.85%)
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.