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

(ETF)
SPYG 
$99.31
*  
0.33
0.33%
Get SPYG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SPYG now


Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-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  99.29  99.59  98.976  99.31 14,612
07/02/2015 99.4 99.59 98.976 99.31 14,612
07/01/2015 99.39 99.47 98.71 98.98 310,838
06/30/2015 99.01 99.0509 98.2 98.62 22,617
06/29/2015 99.46 99.8599 98.16 98.2 38,339
06/26/2015 100.7 100.7059 100.0874 100.36 9,508
06/25/2015 101.01 101.094 100.5427 100.67 14,915
06/24/2015 101.23 101.51 100.742 100.751 13,961
06/23/2015 101.67 101.67 101.106 101.35 7,906
06/22/2015 101.17 101.73 101.17 101.3408 20,037
06/19/2015 101.15 101.15 100.69 100.76 11,744
06/18/2015 100.56 101.752 100.56 101.65 9,692
06/17/2015 100.3 100.639 99.86 100.483 24,085
06/16/2015 99.49 100.2195 99.49 100.11 11,733
06/15/2015 99.3 99.673 99 99.54 28,204
06/12/2015 100.17 100.54 99.88 100.0018 14,864
06/11/2015 100.79 101 100.635 100.77 10,156
06/10/2015 99.55 100.67 99.55 100.49 7,927
06/09/2015 99.31 99.53 98.8401 99.18 34,860
06/08/2015 100.02 100.02 99.243 99.46 8,636
06/05/2015 100.33 100.4 99.822 100.08 24,301
06/04/2015 100.82 100.882 100.17 100.17 9,201
06/03/2015 101.32 101.4899 101 101.05 13,436
06/02/2015 100.95 101.3099 100.45 100.99 284,016
06/01/2015 101.27 101.454 100.656 101.06 7,529
05/29/2015 101.51 101.51 100.64 100.84 14,482
05/28/2015 101.6 101.71 101.15 101.51 8,821
05/27/2015 100.84 101.7764 100.71 101.7 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
*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?