FinancialContent is the trusted provider of stock market information to the media industry.
S&P Smallcap Growth ETF SPDR (NY: SLYG)
60.74 USD  +0.23 (+0.38%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 60.45 60.87 60.39 60.74 268,059 +0.23(+0.38%)
Jul 17, 2019 60.77 60.88 60.33 60.51 81,482 -0.32(-0.53%)
Jul 16, 2019 60.76 61.15 60.65 60.83 80,008 +0.04(+0.07%)
Jul 15, 2019 61.27 61.27 60.66 60.79 113,193 -0.29(-0.47%)
Jul 12, 2019 60.73 61.25 60.62 61.08 138,500 +0.38(+0.63%)
Jul 11, 2019 60.99 60.99 60.36 60.70 100,351 -0.21(-0.34%)
Jul 10, 2019 61.01 61.23 60.70 60.91 85,477 +0.17(+0.28%)
Jul 09, 2019 60.46 60.74 60.42 60.74 100,711 +0.03(+0.05%)
Jul 08, 2019 61.12 61.21 60.62 60.71 59,165 -0.70(-1.14%)
Jul 05, 2019 60.88 61.41 60.62 61.41 75,400 +0.19(+0.31%)
Jul 03, 2019 60.92 61.22 60.81 61.22 54,300 +0.45(+0.74%)
Jul 02, 2019 61.08 61.19 60.42 60.77 123,972 -0.36(-0.59%)
Jul 01, 2019 61.77 61.89 60.85 61.13 122,486 +0.22(+0.36%)
Jun 28, 2019 60.33 61.13 60.33 60.91 172,000 +0.70(+1.16%)
Jun 27, 2019 59.20 60.21 59.20 60.21 206,359 +1.15(+1.95%)
Jun 26, 2019 59.42 59.59 59.01 59.06 80,463 -0.10(-0.17%)
Jun 25, 2019 59.67 59.73 59.14 59.16 90,217 -0.42(-0.70%)
Jun 24, 2019 60.41 60.44 59.55 59.58 922,603 -0.88(-1.46%)
Jun 21, 2019 60.75 60.77 60.20 60.46 165,400 -0.41(-0.67%)
Jun 20, 2019 61.00 61.11 60.54 60.87 114,282 +0.41(+0.68%)
Jun 19, 2019 60.26 60.47 60.03 60.46 491,594 +0.27(+0.45%)
Jun 18, 2019 59.80 60.61 59.80 60.19 133,484 +0.74(+1.24%)
Jun 17, 2019 59.39 59.77 59.35 59.45 81,655 +0.21(+0.35%)
Jun 14, 2019 59.67 59.75 59.24 59.24 106,500 -0.55(-0.92%)
Jun 13, 2019 59.54 59.84 59.41 59.79 131,717 +0.55(+0.93%)
Jun 12, 2019 59.15 59.34 58.87 59.24 83,930 +0.00(+0.00%)
Jun 11, 2019 59.95 60.04 58.93 59.24 184,035 -0.23(-0.39%)
Jun 10, 2019 59.36 60.01 59.35 59.47 120,243 +0.37(+0.63%)
Jun 07, 2019 58.91 59.37 58.77 59.10 600,500 +0.41(+0.70%)
Jun 06, 2019 58.84 58.95 58.11 58.69 215,756 -0.16(-0.27%)
Jun 05, 2019 58.92 58.98 58.22 58.85 129,103 +0.13(+0.22%)
Jun 04, 2019 57.93 58.79 57.78 58.72 354,287 +1.38(+2.41%)
Jun 03, 2019 57.14 57.58 56.92 57.34 105,593 +0.20(+0.35%)
May 31, 2019 57.14 57.40 56.81 57.14 111,100 -0.69(-1.19%)
May 30, 2019 58.05 58.40 57.54 57.83 100,339 -0.06(-0.10%)
May 29, 2019 58.00 58.07 57.49 57.89 159,305 -0.46(-0.79%)
May 28, 2019 58.72 59.00 58.35 58.35 83,397 -0.29(-0.49%)
May 24, 2019 58.32 58.69 58.20 58.64 63,600 +0.63(+1.09%)
May 23, 2019 58.79 59.03 57.72 58.01 99,878 -1.30(-2.19%)
May 22, 2019 59.64 59.68 59.13 59.31 119,826 -0.55(-0.92%)
May 21, 2019 59.37 59.92 59.37 59.86 91,847 +0.77(+1.30%)
May 20, 2019 59.11 59.43 58.93 59.09 93,552 -0.38(-0.64%)
May 17, 2019 59.97 60.36 59.38 59.47 105,200 -0.93(-1.54%)
May 16, 2019 60.14 60.82 60.12 60.40 150,402 +0.38(+0.63%)
May 15, 2019 59.49 60.19 59.41 60.02 110,324 +0.09(+0.15%)
May 14, 2019 59.49 60.15 59.33 59.93 149,806 +0.61(+1.03%)
May 13, 2019 60.00 60.14 59.12 59.32 171,141 -1.80(-2.95%)
May 10, 2019 60.71 61.20 59.95 61.12 243,700 +0.13(+0.21%)
May 09, 2019 60.59 61.11 60.00 60.99 172,063 -0.11(-0.18%)
May 08, 2019 61.45 61.66 61.04 61.10 392,920 -0.42(-0.68%)
May 07, 2019 62.30 62.47 61.02 61.52 143,514 -1.26(-2.01%)
May 06, 2019 61.75 62.88 61.45 62.78 114,426 +0.13(+0.21%)
May 03, 2019 61.87 62.69 61.80 62.65 118,800 +1.09(+1.77%)
May 02, 2019 61.17 61.86 60.92 61.56 178,965 +0.25(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.