Skip to main content

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

84.88 +0.07 (+0.08%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.21 12.40 12.06 12.06 668,225 +0.02(+0.13%)
Apr 29, 2009 11.76 12.15 11.74 12.04 696,029 +0.40(+3.47%)
Apr 28, 2009 11.55 11.80 11.46 11.64 850,934 +0.03(+0.27%)
Apr 27, 2009 11.64 11.74 11.54 11.61 143,126 -0.13(-1.07%)
Apr 24, 2009 11.50 11.84 11.48 11.73 1,016,125 +0.28(+2.43%)
Apr 23, 2009 11.56 11.58 11.29 11.46 1,780,592 -0.05(-0.42%)
Apr 22, 2009 11.28 11.76 11.25 11.50 366,847 +0.12(+1.07%)
Apr 21, 2009 10.99 11.39 10.99 11.38 660,963 +0.31(+2.79%)
Apr 20, 2009 11.35 11.35 11.03 11.07 34,728 -0.58(-4.95%)
Apr 17, 2009 11.47 11.71 11.45 11.65 146,690 +0.20(+1.74%)
Apr 16, 2009 11.19 11.52 11.15 11.45 55,561 +0.34(+3.08%)
Apr 15, 2009 10.96 11.11 10.93 11.11 197,636 +0.11(+1.00%)
Apr 14, 2009 11.08 11.22 10.97 11.00 166,051 -0.25(-2.20%)
Apr 13, 2009 11.19 11.28 10.99 11.25 82,531 +0.03(+0.31%)
Apr 09, 2009 11.19 11.23 10.89 11.21 57,223 +0.58(+5.41%)
Apr 08, 2009 10.44 10.64 10.40 10.64 138,413 +0.27(+2.59%)
Apr 07, 2009 10.59 10.61 10.37 10.37 54,602 -0.36(-3.31%)
Apr 06, 2009 10.81 10.81 10.60 10.72 58,741 -0.14(-1.31%)
Apr 03, 2009 10.72 10.92 10.69 10.87 64,102 +0.11(+1.05%)
Apr 02, 2009 10.59 10.91 10.59 10.75 32,429 +0.60(+5.88%)
Apr 01, 2009 9.914 10.24 9.914 10.16 12,897 +0.06(+0.58%)
Mar 31, 2009 10.09 10.25 10.08 10.10 34,692 +0.12(+1.23%)
Mar 30, 2009 9.940 10.00 9.886 9.977 11,384 -0.66(-6.20%)
Mar 26, 2009 10.40 10.64 10.37 10.64 15,839 +0.62(+6.17%)
Mar 25, 2009 10.12 10.32 9.838 10.02 17,657 -0.01(-0.10%)
Mar 24, 2009 9.895 10.16 9.895 10.03 11,819 -0.03(-0.27%)
Mar 23, 2009 9.787 10.06 9.787 10.06 5,966 +0.49(+5.09%)
Mar 20, 2009 9.916 9.916 9.516 9.568 36,686 -0.34(-3.43%)
Mar 19, 2009 10.11 10.11 9.776 9.908 9,463 -0.04(-0.37%)
Mar 18, 2009 9.605 9.995 9.605 9.945 49,770 +0.36(+3.71%)
Mar 17, 2009 9.346 9.589 9.342 9.589 7,821 +0.30(+3.21%)
Mar 16, 2009 9.561 9.615 9.290 9.290 26,633 -0.21(-2.23%)
Mar 13, 2009 9.466 9.539 9.348 9.503 0 +0.11(+1.13%)
Mar 12, 2009 8.786 9.410 8.786 9.397 46,735 +0.40(+4.44%)
Mar 11, 2009 8.893 9.082 8.846 8.997 88,140 +0.17(+1.97%)
Mar 10, 2009 8.505 8.831 8.505 8.823 25,592 +0.51(+6.16%)
Mar 09, 2009 8.283 8.555 8.283 8.311 20,868 -0.01(-0.12%)
Mar 06, 2009 8.505 8.611 8.288 8.321 0 -0.20(-2.29%)
Mar 05, 2009 8.671 8.798 8.512 8.516 54,639 -0.38(-4.32%)
Mar 04, 2009 8.811 9.030 8.757 8.900 91,341 +0.18(+2.04%)
Mar 02, 2009 8.884 9.109 8.723 8.723 55,338 -0.57(-6.09%)
Feb 27, 2009 9.232 9.451 9.173 9.288 0 -0.08(-0.80%)
Feb 26, 2009 9.576 9.638 9.352 9.364 58,135 -0.20(-2.12%)
Feb 25, 2009 9.717 9.723 9.476 9.566 112,272 -0.19(-1.96%)
Feb 24, 2009 9.537 9.812 9.476 9.758 179,311 +0.39(+4.12%)
Feb 23, 2009 9.790 9.844 9.371 9.371 74,513 -0.37(-3.79%)
Feb 20, 2009 9.773 9.837 9.580 9.740 296,193 -0.13(-1.35%)
Feb 19, 2009 10.10 10.16 9.850 9.873 69,266 -0.14(-1.37%)
Feb 18, 2009 9.999 10.15 9.991 10.01 57,083 -0.15(-1.48%)
Feb 17, 2009 10.30 10.30 10.14 10.16 55,442 -0.44(-4.15%)
Feb 13, 2009 10.60 10.74 10.59 10.60 39,395 +0.24(+2.33%)
Feb 12, 2009 10.31 10.48 10.31 10.36 6,666 -0.17(-1.65%)
Feb 11, 2009 10.58 10.63 10.40 10.53 106,776 +0.03(+0.24%)
Feb 10, 2009 10.66 10.80 10.50 10.51 108,558 -0.44(-3.99%)
Feb 09, 2009 10.83 11.00 10.83 10.94 115,913 -0.05(-0.44%)
Feb 06, 2009 10.83 11.04 10.80 10.99 135,657 +0.35(+3.26%)
Feb 05, 2009 10.39 10.75 10.36 10.65 101,358 +0.20(+1.87%)
Feb 04, 2009 10.56 10.71 10.41 10.45 150,269 -0.04(-0.37%)
Feb 03, 2009 10.45 10.55 10.34 10.49 164,238 +0.09(+0.91%)
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.