SPDR S&P 500 Growth ETF (based on S&P 500 Growth Index symbol- Historical Stock Prices

(ETF)
SPYG 
$101.7
*  
1.199
1.19%
Get SPYG Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading SPYG now


Community Rating:
View:    SPYG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  101.40  101.7764  100.71  101.70 12,368
05/26/2015 101.29 101.4 100.242 100.501 13,903
05/22/2015 101.6 101.83 101.599 101.695 10,783
05/21/2015 101.37 101.8399 101.37 101.66 6,846
05/20/2015 101.77 101.946 101.3055 101.49 9,058
05/19/2015 101.78 101.9031 101.58 101.58 10,539
05/18/2015 101.32 101.814 101.23 101.73 21,867
05/15/2015 101.5 101.5 101.1401 101.27 8,953
05/14/2015 100.5 101.2399 100.36 101.2399 13,188
05/13/2015 100.23 100.4562 99.84 99.85 5,461
05/12/2015 99.78 100.39 99.21 99.97 8,114
05/11/2015 100.8 100.8499 100.24 100.24 9,180
05/08/2015 100.28 100.861 100.28 100.71 23,578
05/07/2015 98.7 99.5399 98.7 99.34 13,606
05/06/2015 99.53 99.71 98.254 98.69 17,467
05/05/2015 100.39 100.39 99.12 99.12 14,221
05/04/2015 100.53 101.043 100.3912 100.42 113,998
05/01/2015 99.53 100.32 99.53 100.28 265,111
04/30/2015 100 100.16 98.6675 98.95 19,842
04/29/2015 100.72 100.746 99.8025 100.41 13,957
04/28/2015 101.15 101.2599 100.27 100.99 11,894
04/27/2015 101.83 101.84 100.84 100.84 19,357
04/24/2015 101.39 101.529 101.0798 101.34 20,432
04/23/2015 100.45 101.1255 100.28 101.06 10,381
04/22/2015 100.62 100.7476 99.98 100.71 18,121
04/21/2015 100.57 100.57 100.1 100.1 12,713
04/20/2015 99.44 100.129 99.44 99.9577 14,736
04/17/2015 99.5 99.5 98.57 98.82 27,028
04/16/2015 100 100.25 99.87 99.99 21,622
04/15/2015 99.97 100.2889 99.87 100.06 15,152
04/14/2015 99.69 99.79 99.05 99.56 16,951
04/13/2015 100.05 100.5699 99.68 99.76 20,178
04/10/2015 99.82 100.1056 99.775 100.08 15,436
04/09/2015 99.36 99.67 99.01 99.6601 18,709
04/08/2015 98.9 99.42 98.9 99.33 15,426
04/07/2015 99.02 99.56 98.86 98.895 21,052
04/06/2015 97.79 99.31 97.51 99.0401 26,209
04/02/2015 98.12 98.5599 98.12 98.49 15,569
04/01/2015 98.63 98.63 97.5101 98.08 15,764
03/31/2015 99.24 99.56 98.59 98.59 40,240
03/30/2015 99.28 99.649 99.18 99.53 21,758
03/27/2015 98.35 98.701 98.2 98.61 22,448
03/26/2015 98.06 98.67 97.7399 98.25 33,708
03/25/2015 100.61 100.61 98.45 98.45 28,385
03/24/2015 100.66 101.074 100.44 100.46 13,986
03/23/2015 101.17 101.2399 100.81 100.81 20,066
03/20/2015 101.17 101.4399 100.8142 101.17 27,632
03/19/2015 100.43 100.8394 100.41 100.6728 23,099
03/18/2015 99.16 100.96 98.73 100.5301 22,933
03/17/2015 99.52 99.79 99.0221 99.57 25,630
03/16/2015 98.73 99.6675 98.47 99.662 35,033
03/13/2015 98.82 98.86 97.76 98.35 26,394
03/12/2015 97.88 98.813 97.88 98.813 12,488
03/11/2015 98.43 98.43 97.71 97.722 14,603
03/10/2015 99.15 99.15 98.1 98.1 33,009
03/09/2015 99.57 99.87 99.3169 99.7 29,193
03/06/2015 100.51 100.51 99 99.25 42,502
03/05/2015 100.86 100.898 100.4 100.739 21,727
03/04/2015 100.59 100.71 100 100.52 34,110
03/03/2015 101.17 101.22 100.42 100.922 44,142
03/02/2015 100.77 101.488 100.77 101.47 301,130
02/27/2015 101.05 101.0899 100.66 100.66 9,448
02/26/2015 100.97 101.0699 100.67 101.02 12,642
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?