Skip to main content

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

85.36 -0.22 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.598 8.706 8.598 8.706 3,614 +0.11(+1.31%)
Dec 30, 2002 8.650 8.650 8.520 8.594 39,763 -0.05(-0.58%)
Dec 27, 2002 8.714 8.714 8.639 8.644 48,025 -0.13(-1.46%)
Dec 26, 2002 8.753 8.902 8.753 8.772 4,131 +0.05(+0.53%)
Dec 24, 2002 8.824 8.824 8.726 8.726 2,065 +0.01(+0.13%)
Dec 23, 2002 8.797 8.819 8.708 8.714 16,525 -0.08(-0.88%)
Dec 20, 2002 8.697 8.791 8.695 8.791 16,008 +0.20(+2.32%)
Dec 19, 2002 8.689 8.761 8.592 8.592 14,975 -0.17(-1.90%)
Dec 18, 2002 8.795 8.795 8.685 8.759 32,017 -0.15(-1.63%)
Dec 17, 2002 9.039 9.039 8.904 8.904 9,811 -0.02(-0.17%)
Dec 16, 2002 8.879 8.958 8.869 8.919 28,402 +0.13(+1.43%)
Dec 13, 2002 8.807 8.863 8.793 8.793 3,614 -0.23(-2.51%)
Dec 12, 2002 9.005 9.020 8.985 9.020 6,196 -0.01(-0.09%)
Dec 11, 2002 8.964 9.028 8.964 9.028 20,139 +0.06(+0.63%)
Dec 10, 2002 8.937 8.972 8.896 8.972 11,877 +0.01(+0.06%)
Dec 09, 2002 9.053 9.053 8.966 8.966 3,614 -0.15(-1.66%)
Dec 06, 2002 9.101 9.117 9.066 9.117 3,614 +0.02(+0.17%)
Dec 05, 2002 9.105 9.105 9.047 9.101 14,975 -0.07(-0.80%)
Dec 04, 2002 8.981 9.175 8.981 9.175 270,081 -0.14(-1.50%)
Dec 03, 2002 9.396 9.396 9.295 9.314 4,647 -0.18(-1.90%)
Dec 02, 2002 9.731 9.731 9.463 9.494 37,697 -0.09(-0.91%)
Nov 29, 2002 9.582 9.582 9.582 9.582 516 +0.02(+0.22%)
Nov 27, 2002 9.520 9.560 9.520 9.560 3,614 +0.26(+2.77%)
Nov 26, 2002 9.440 9.471 9.303 9.303 283,508 -0.20(-2.06%)
Nov 25, 2002 9.436 9.535 9.407 9.498 457,021 +0.13(+1.43%)
Nov 22, 2002 9.295 9.458 9.295 9.365 57,837 -0.02(-0.25%)
Nov 21, 2002 8.892 9.388 8.892 9.388 23,754 +0.50(+5.58%)
Nov 20, 2002 8.840 8.892 8.840 8.892 1,032 +0.16(+1.89%)
Nov 19, 2002 8.811 8.811 8.728 8.728 4,647 -0.27(-2.97%)
Nov 18, 2002 8.995 8.995 8.923 8.995 9,811 +0.07(+0.82%)
Nov 15, 2002 8.764 8.921 8.764 8.921 6,196 +0.12(+1.34%)
Nov 14, 2002 8.685 8.803 8.685 8.803 5,680 +0.19(+2.23%)
Nov 13, 2002 8.650 8.650 8.611 8.611 1,032 +0.16(+1.93%)
Nov 12, 2002 8.447 8.559 8.447 8.449 2,065 +0.08(+0.93%)
Nov 11, 2002 8.511 8.520 8.371 8.371 17,557 -0.31(-3.61%)
Nov 08, 2002 8.720 8.720 8.681 8.685 253,556 -0.20(-2.20%)
Nov 07, 2002 8.865 8.881 8.768 8.881 7,229 -0.12(-1.38%)
Nov 06, 2002 8.898 9.005 8.867 9.005 27,886 +0.14(+1.57%)
Nov 05, 2002 8.788 8.865 8.768 8.865 42,861 -0.04(-0.48%)
Nov 04, 2002 8.873 9.039 8.834 8.908 28,402 +0.39(+4.62%)
Nov 01, 2002 8.515 8.515 8.515 8.515 0 +0.00(+0.00%)
Oct 31, 2002 8.555 8.594 8.515 8.515 3,614 +0.10(+1.20%)
Oct 30, 2002 8.431 8.455 8.414 8.414 11,360 +0.15(+1.88%)
Oct 29, 2002 8.375 8.375 8.253 8.259 7,229 -0.19(-2.25%)
Oct 28, 2002 8.536 8.544 8.441 8.449 9,295 -0.01(-0.11%)
Oct 25, 2002 8.373 8.458 8.373 8.458 22,721 +0.13(+1.58%)
Oct 24, 2002 8.441 8.462 8.327 8.327 47,509 -0.12(-1.42%)
Oct 23, 2002 8.220 8.447 8.178 8.447 11,360 +0.10(+1.23%)
Oct 22, 2002 8.344 8.344 8.344 8.344 516 -0.15(-1.71%)
Oct 21, 2002 8.205 8.489 8.203 8.489 4,131 +0.26(+3.15%)
Oct 18, 2002 8.164 8.271 8.127 8.230 2,685,321 +0.03(+0.35%)
Oct 17, 2002 8.133 8.220 8.133 8.201 8,262 +0.29(+3.67%)
Oct 16, 2002 7.959 7.959 7.862 7.910 9,295 -0.25(-3.04%)
Oct 15, 2002 8.158 8.158 8.158 8.158 516 +0.39(+4.96%)
Oct 14, 2002 7.620 7.773 7.620 7.773 32,533 +0.02(+0.22%)
Oct 11, 2002 7.620 7.755 7.620 7.755 20,139 +0.38(+5.17%)
Oct 10, 2002 7.165 7.420 7.165 7.374 47,509 +0.21(+2.95%)
Oct 09, 2002 7.194 7.194 7.153 7.163 19,107 -0.20(-2.73%)
Oct 08, 2002 7.273 7.399 7.273 7.364 26,853 +0.04(+0.56%)
Oct 07, 2002 7.459 7.459 7.324 7.324 722,971 -0.15(-2.00%)
Oct 04, 2002 7.504 7.504 7.473 7.473 103,281 -0.34(-4.36%)
Oct 03, 2002 7.748 7.814 7.726 7.814 18,590 -0.08(-1.05%)
Oct 02, 2002 8.073 8.073 7.854 7.897 18,074 -0.13(-1.59%)
Oct 01, 2002 7.804 8.025 7.765 8.025 30,984 -0.02(-0.19%)
Sep 30, 2002 7.833 8.040 7.821 8.040 21,172 -0.02(-0.24%)
Sep 27, 2002 8.172 8.224 7.988 8.060 51,640 +0.00(+0.02%)
Sep 26, 2002 8.191 8.191 8.058 8.058 25,303 -0.04(-0.50%)
Sep 25, 2002 7.988 8.106 7.872 8.098 18,074 +0.30(+3.90%)
Sep 24, 2002 7.850 7.939 7.775 7.794 8,778 -0.07(-0.84%)
Sep 23, 2002 7.939 7.957 7.847 7.860 10,328 -0.75(-8.75%)
Sep 20, 2002 7.943 8.613 7.943 8.613 3,098 +0.31(+3.71%)
Sep 19, 2002 8.259 8.305 8.240 8.305 19,623 -0.10(-1.15%)
Sep 18, 2002 8.385 8.472 8.249 8.402 20,139 -0.20(-2.27%)
Sep 17, 2002 8.637 8.637 8.594 8.598 15,492 -0.03(-0.36%)
Sep 16, 2002 8.733 8.733 8.629 8.629 23,754 -0.09(-1.09%)
Sep 13, 2002 8.656 8.751 8.648 8.724 40,796 +0.00(+0.02%)
Sep 12, 2002 8.722 8.722 8.722 8.722 15,492 -0.19(-2.11%)
Sep 11, 2002 8.995 8.995 8.881 8.910 4,131 +0.10(+1.12%)
Sep 10, 2002 8.859 8.910 8.764 8.811 35,632 +0.01(+0.09%)
Sep 09, 2002 8.714 8.803 8.551 8.803 24,787 +0.10(+1.11%)
Sep 06, 2002 8.619 8.790 8.619 8.706 52,673 +0.24(+2.86%)
Sep 05, 2002 8.586 8.596 8.455 8.464 65,067 -0.24(-2.76%)
Sep 04, 2002 8.547 8.673 8.422 8.704 45,960 +0.13(+1.49%)
Sep 03, 2002 8.648 8.648 8.482 8.577 19,623 -0.24(-2.68%)
Aug 30, 2002 8.846 8.935 8.813 8.813 34,599 -0.15(-1.64%)
Aug 29, 2002 8.685 8.960 8.685 8.960 59,386 +0.21(+2.34%)
Aug 28, 2002 8.956 8.956 8.755 8.755 3,614 -0.36(-3.97%)
Aug 27, 2002 9.312 9.312 9.026 9.117 44,927 -0.14(-1.51%)
Aug 26, 2002 9.198 9.334 9.113 9.256 43,378 +0.05(+0.50%)
Aug 23, 2002 9.411 9.411 9.208 9.210 41,829 -0.25(-2.62%)
Aug 22, 2002 9.334 9.458 9.334 9.458 19,623 +0.17(+1.86%)
Aug 21, 2002 9.281 9.285 9.279 9.285 24,271 +0.23(+2.54%)
Aug 20, 2002 9.125 9.125 9.045 9.055 29,951 +0.09(+1.02%)
Aug 16, 2002 8.784 9.053 8.784 8.964 7,229 +0.13(+1.51%)
Aug 15, 2002 8.821 8.830 8.821 8.830 4,647 +0.08(+0.88%)
Aug 14, 2002 8.482 8.753 8.482 8.753 57,321 +0.16(+1.89%)
Aug 13, 2002 8.840 8.840 8.590 8.590 25,303 -0.19(-2.18%)
Aug 12, 2002 8.590 8.807 8.580 8.782 49,575 +0.19(+2.25%)
Aug 07, 2002 8.675 8.675 8.416 8.588 38,730 +0.10(+1.14%)
Aug 06, 2002 8.319 8.495 8.319 8.491 20,139 +0.41(+5.13%)
Aug 05, 2002 8.220 8.263 8.075 8.077 46,993 -0.34(-4.03%)
Aug 02, 2002 8.714 8.714 8.375 8.416 30,984 -0.40(-4.50%)
Aug 01, 2002 8.917 8.917 8.774 8.813 9,295 -0.10(-1.09%)
Jul 31, 2002 9.014 9.014 8.900 8.910 44,927 -0.24(-2.62%)
Jul 30, 2002 8.975 9.150 8.859 9.150 38,214 +0.06(+0.64%)
Jul 29, 2002 8.830 9.092 8.830 9.092 81,592 +0.67(+7.93%)
Jul 26, 2002 8.588 8.588 8.371 8.424 264,400 -0.08(-0.89%)
Jul 25, 2002 8.795 8.795 8.410 8.499 67,133 -0.12(-1.37%)
Jul 24, 2002 8.027 8.617 8.027 8.617 29,435 +0.35(+4.22%)
Jul 23, 2002 8.739 8.739 8.269 8.269 99,666 -0.38(-4.43%)
Jul 22, 2002 8.801 8.944 8.532 8.652 47,509 -0.19(-2.19%)
Jul 19, 2002 8.956 9.014 8.846 8.846 5,680 -0.62(-6.53%)
Jul 17, 2002 9.614 9.688 9.347 9.463 90,371 +0.14(+1.52%)
Jul 12, 2002 9.570 9.570 9.322 9.322 8,778 -0.03(-0.33%)
Jul 11, 2002 9.188 9.353 9.063 9.353 55,255 +0.04(+0.44%)
Jul 10, 2002 9.585 9.585 9.266 9.312 17,041 -0.24(-2.47%)
Jul 09, 2002 9.837 9.837 9.549 9.549 48,025 -0.20(-2.07%)
Jul 08, 2002 9.934 9.934 9.750 9.750 31,500 -0.25(-2.52%)
Jul 05, 2002 9.719 10.00 9.719 10.00 24,271 +0.42(+4.36%)
Jul 04, 2002 9.585 9.622 9.340 9.584 26,853 +0.00(+0.00%)
Jul 03, 2002 9.585 9.622 9.340 9.584 26,853 -0.04(-0.46%)
Jul 02, 2002 9.808 9.808 9.591 9.628 5,164 -0.32(-3.19%)
Jul 01, 2002 10.37 10.37 9.946 9.946 24,271 -0.48(-4.57%)
Jun 28, 2002 10.38 10.51 10.38 10.42 20,139 +0.09(+0.92%)
Jun 27, 2002 10.23 10.33 10.05 10.33 39,247 +0.33(+3.27%)
Jun 26, 2002 9.828 10.05 9.740 10.000 55,772 -0.15(-1.49%)
Jun 25, 2002 10.32 10.32 10.14 10.15 18,074 -0.21(-2.02%)
Jun 21, 2002 10.41 10.41 10.34 10.36 6,713 -0.19(-1.82%)
Jun 20, 2002 10.54 10.55 10.53 10.55 10,844 -0.13(-1.25%)
Jun 19, 2002 10.77 10.98 10.69 10.69 35,632 -0.26(-2.34%)
Jun 18, 2002 11.09 11.09 10.94 10.94 29,951 -0.05(-0.42%)
Jun 17, 2002 10.68 10.99 10.68 10.99 19,107 +0.39(+3.73%)
Jun 14, 2002 10.45 10.59 10.18 10.59 39,763 -0.11(-1.03%)
Jun 12, 2002 10.69 10.73 10.54 10.70 35,115 -0.19(-1.74%)
Jun 11, 2002 11.13 11.13 10.85 10.89 17,557 -0.18(-1.63%)
Jun 10, 2002 11.10 11.10 11.07 11.07 1,032 +0.11(+1.01%)
Jun 07, 2002 10.78 10.96 10.78 10.96 16,525 -0.02(-0.18%)
Jun 06, 2002 11.06 11.06 10.90 10.98 38,730 -0.28(-2.46%)
Jun 05, 2002 11.27 11.29 11.07 11.26 25,820 -0.34(-2.92%)
May 31, 2002 11.69 11.75 11.60 11.60 26,336 -0.22(-1.84%)
May 28, 2002 11.89 11.89 11.71 11.81 42,345 -0.11(-0.93%)
May 27, 2002 11.92 11.92 11.92 11.92 516 +0.00(+0.00%)
May 24, 2002 11.92 11.92 11.92 11.92 516 -0.09(-0.71%)
May 23, 2002 11.91 12.02 11.91 12.01 43,894 +0.19(+1.62%)
May 22, 2002 11.79 11.82 11.74 11.82 12,393 -0.21(-1.79%)
May 21, 2002 12.20 12.23 12.03 12.03 2,065 -0.05(-0.43%)
May 20, 2002 12.22 12.22 12.09 12.09 47,509 -0.32(-2.56%)
May 17, 2002 12.39 12.40 12.39 12.40 22,205 +0.16(+1.34%)
May 16, 2002 12.28 12.36 12.23 12.24 22,721 -0.09(-0.71%)
May 15, 2002 12.18 12.55 12.18 12.33 34,599 +0.02(+0.14%)
May 14, 2002 12.25 12.31 12.20 12.31 70,747 +0.35(+2.93%)
May 13, 2002 11.85 11.96 11.85 11.96 48,542 +0.20(+1.73%)
May 10, 2002 11.84 11.86 11.72 11.75 36,664 -0.22(-1.84%)
May 09, 2002 12.16 12.22 11.97 11.97 67,133 -0.30(-2.48%)
May 08, 2002 11.99 12.28 11.99 12.28 72,297 +0.57(+4.83%)
May 07, 2002 11.89 11.93 11.68 11.71 23,238 -0.23(-1.90%)
May 06, 2002 12.16 12.16 11.85 11.94 1,962,350 -0.16(-1.36%)
May 03, 2002 12.14 12.21 12.10 12.10 28,402 -0.17(-1.40%)
May 02, 2002 12.35 12.54 12.28 12.28 23,238 -0.09(-0.74%)
May 01, 2002 12.34 12.50 12.17 12.37 86,240 -0.10(-0.84%)
Apr 30, 2002 12.27 12.47 12.27 12.47 115,158 +0.30(+2.50%)
Apr 29, 2002 12.38 12.38 12.17 12.17 5,164 -0.16(-1.30%)
Apr 26, 2002 12.68 12.68 12.33 12.33 94,502 -0.29(-2.27%)
Apr 25, 2002 12.51 12.62 12.41 12.62 55,255 -0.08(-0.61%)
Apr 24, 2002 12.76 12.82 12.68 12.69 13,426 -0.04(-0.29%)
Apr 23, 2002 12.78 12.84 12.73 12.73 2,065 -0.06(-0.44%)
Apr 22, 2002 12.82 12.88 12.79 12.79 12,393 -0.26(-1.99%)
Apr 19, 2002 13.14 13.17 13.05 13.05 16,008 -0.08(-0.62%)
Apr 18, 2002 13.07 13.13 12.99 13.13 20,139 +0.01(+0.06%)
Apr 17, 2002 13.29 13.33 13.12 13.12 47,509 -0.09(-0.65%)
Apr 16, 2002 12.98 13.20 12.98 13.20 58,870 +0.45(+3.54%)
Apr 15, 2002 12.88 12.88 12.70 12.75 41,829 -0.07(-0.51%)
Apr 12, 2002 12.69 12.82 12.64 12.82 44,411 +0.29(+2.33%)
Apr 11, 2002 12.74 12.74 12.53 12.53 50,607 -0.36(-2.78%)
Apr 10, 2002 12.71 12.89 12.68 12.89 53,190 +0.19(+1.48%)
Apr 09, 2002 12.90 12.90 12.70 12.70 40,796 -0.11(-0.89%)
Apr 08, 2002 12.48 12.82 12.48 12.81 76,944 +0.12(+0.95%)
Apr 05, 2002 12.86 12.88 12.69 12.69 20,656 -0.12(-0.91%)
Apr 04, 2002 12.60 12.81 12.60 12.81 23,238 +0.12(+0.93%)
Apr 03, 2002 12.97 12.97 12.69 12.69 8,778 -0.27(-2.05%)
Apr 02, 2002 13.10 13.13 12.95 12.95 30,468 -0.21(-1.62%)
Apr 01, 2002 13.00 13.26 12.98 13.17 55,772 -0.13(-0.95%)
Mar 29, 2002 13.36 13.36 13.25 13.29 25,303 +0.00(+0.00%)
Mar 28, 2002 13.36 13.36 13.25 13.29 25,303 +0.15(+1.18%)
Mar 27, 2002 13.05 13.22 13.05 13.14 20,139 +0.07(+0.52%)
Mar 26, 2002 12.94 13.19 12.94 13.07 106,896 +0.09(+0.73%)
Mar 25, 2002 13.35 13.35 12.98 12.98 25,303 -0.27(-2.06%)
Mar 22, 2002 13.36 13.43 13.25 13.25 52,157 -0.17(-1.27%)
Mar 21, 2002 13.13 13.42 13.11 13.42 66,100 +0.27(+2.06%)
Mar 20, 2002 13.36 13.36 13.15 13.15 57,837 -0.35(-2.62%)
Mar 19, 2002 13.48 13.52 13.41 13.50 20,139 +0.06(+0.42%)
Mar 18, 2002 13.51 13.51 13.35 13.45 9,295 +0.09(+0.71%)
Mar 15, 2002 13.31 13.38 13.26 13.35 6,351,818 +0.00(+0.01%)
Mar 14, 2002 13.48 13.48 13.32 13.35 46,476 -0.09(-0.66%)
Mar 13, 2002 13.50 13.50 13.37 13.44 61,452 -0.15(-1.11%)
Mar 12, 2002 13.49 13.66 13.46 13.59 84,690 -0.19(-1.36%)
Mar 11, 2002 13.58 13.78 13.54 13.78 28,402 +0.16(+1.15%)
Mar 08, 2002 13.61 13.67 13.51 13.62 59,903 +0.30(+2.27%)
Mar 07, 2002 13.42 13.59 13.27 13.32 163,701 +0.04(+0.34%)
Mar 06, 2002 13.10 13.38 12.98 13.27 131,684 +0.15(+1.18%)
Mar 05, 2002 13.00 13.27 13.00 13.12 43,894 +0.04(+0.30%)
Mar 04, 2002 12.77 13.10 12.74 13.08 12,910 +0.44(+3.45%)
Mar 01, 2002 12.36 12.64 12.31 12.64 63,001 +0.36(+2.92%)
Feb 28, 2002 12.45 12.45 12.25 12.29 66,616 -0.12(-1.00%)
Feb 27, 2002 12.53 12.63 12.41 12.41 27,369 +0.04(+0.33%)
Feb 26, 2002 12.36 12.40 12.20 12.37 39,247 +0.06(+0.52%)
Feb 25, 2002 12.26 12.31 12.15 12.31 19,623 +0.17(+1.44%)
Feb 22, 2002 12.04 12.20 11.89 12.13 44,411 +0.14(+1.13%)
Feb 21, 2002 12.23 12.34 12.00 12.00 148,209 -0.33(-2.66%)
Feb 20, 2002 12.22 12.32 12.08 12.32 83,658 +0.06(+0.49%)
Feb 19, 2002 12.42 12.42 12.20 12.26 8,778 -0.32(-2.57%)
Feb 18, 2002 12.64 12.66 12.58 12.59 59,386 +0.00(+0.00%)
Feb 15, 2002 12.64 12.66 12.58 12.59 59,386 -0.18(-1.44%)
Feb 14, 2002 13.10 13.10 12.77 12.77 83,658 -0.31(-2.34%)
Feb 13, 2002 13.11 13.11 12.92 13.08 122,388 +0.19(+1.47%)
Feb 12, 2002 12.74 13.03 12.64 12.89 46,476 -0.05(-0.37%)
Feb 11, 2002 12.92 12.94 12.92 12.94 1,549 +0.21(+1.69%)
Feb 08, 2002 12.46 12.74 12.37 12.72 55,255 +0.29(+2.34%)
Feb 07, 2002 12.45 12.59 12.28 12.43 56,804 -0.08(-0.63%)
Feb 06, 2002 12.73 12.73 12.48 12.51 37,181 -0.24(-1.87%)
Feb 05, 2002 12.88 12.96 12.74 12.75 16,008 -0.15(-1.16%)
Feb 04, 2002 13.38 13.38 12.90 12.90 98,117 -0.50(-3.76%)
Feb 01, 2002 13.46 13.53 13.35 13.40 74,879 -0.14(-1.01%)
Jan 31, 2002 13.59 13.61 13.51 13.54 5,680 +0.04(+0.30%)
Jan 30, 2002 13.32 13.50 13.10 13.50 62,485 +0.12(+0.90%)
Jan 29, 2002 13.72 13.72 13.32 13.38 41,829 -0.24(-1.75%)
Jan 28, 2002 13.77 13.83 13.62 13.62 18,074 -0.19(-1.40%)
Jan 25, 2002 13.62 13.81 13.57 13.81 28,918 -0.02(-0.15%)
Jan 24, 2002 13.87 13.93 13.72 13.83 11,360 +0.23(+1.67%)
Jan 23, 2002 13.48 13.63 13.25 13.60 55,772 +0.30(+2.23%)
Jan 22, 2002 13.77 13.78 13.31 13.31 41,829 -0.32(-2.32%)
Jan 21, 2002 13.63 13.82 13.58 13.62 63,518 +0.00(+0.00%)
Jan 18, 2002 13.63 13.82 13.58 13.62 63,518 -0.26(-1.88%)
Jan 17, 2002 13.83 13.90 13.65 13.88 35,632 +0.21(+1.56%)
Jan 16, 2002 13.87 13.89 13.67 13.67 41,829 -0.48(-3.42%)
Jan 15, 2002 14.13 14.21 13.97 14.16 25,303 +0.04(+0.30%)
Jan 14, 2002 14.35 14.36 14.08 14.11 34,082 -0.37(-2.57%)
Jan 11, 2002 14.70 14.70 14.48 14.48 12,393 -0.09(-0.62%)
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.