State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)

115.86
-0.32 (-0.28%)
NYSE · Last Trade: Nov 12th, 6:21 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026114.25116.88114.21115.862,017,928115.86
11/11/2026115.93117.11115.46116.182,089,400116.18
11/10/2026114.26115.33113.15114.244,710,327114.24
11/09/2026113.11115.69113.02115.204,041,474115.20
11/06/2026112.62113.81112.03112.184,646,727112.18
11/05/2026117.07117.14111.03111.1711,181,991111.17
11/04/2026117.48119.14117.32117.975,751,725117.97
11/03/2026115.85116.95115.76116.513,160,929116.51
11/02/2026117.17118.08115.11115.216,941,295115.21
10/30/2026117.54117.65115.27116.424,929,875116.42
10/29/2026119.71120.06119.14119.561,542,090119.56
10/28/2026121.20121.52120.67121.332,244,460121.33
10/27/2026120.04120.91119.62120.561,502,527120.56
10/26/2026118.74119.97118.56119.442,765,396119.44
10/23/2026118.07119.02117.78118.162,309,993118.16
10/22/2026120.27120.39118.31118.762,621,881118.76
10/21/2026121.71122.35121.07122.041,776,093122.04
10/20/2026120.91122.16120.28121.153,414,398121.15
10/19/2026121.45122.24121.02121.342,198,331121.34
10/16/2026122.59122.61119.82120.252,255,131120.25
10/15/2026121.25122.91120.84122.672,420,089122.67
10/14/2026124.42124.79122.25122.733,764,153122.73
10/13/2026124.69125.31124.63125.131,463,384125.13
10/12/2026125.64125.72125.06125.191,311,863125.19
10/09/2026125.62125.89125.12125.751,347,350125.75
10/08/2026125.78126.15124.22124.731,661,499124.73
10/07/2026125.76126.40125.38126.281,527,890126.28
10/06/2026126.58127.13126.28126.503,317,530126.50
10/05/2026124.80126.08124.80125.741,705,892125.74
10/02/2026124.90125.30124.20124.621,909,108124.62
10/01/2026123.76123.86122.53123.392,104,730123.39
9/30/2026123.71124.42123.08123.082,021,480123.08
9/29/2026123.80123.80122.84123.192,023,844123.19
9/28/2026123.62123.88122.57123.093,491,166123.09
9/25/2026123.64124.19123.15124.063,133,453124.06
9/24/2026122.05123.43122.04123.272,391,755123.27
9/23/2026124.18124.28122.76123.062,148,693123.06
9/22/2026124.08124.58123.99124.242,840,313124.24
9/21/2026122.28124.38122.11124.104,333,313124.10
9/18/2026121.30121.57120.67121.471,316,740121.32
9/17/2026120.94120.99120.37120.791,504,042120.64
9/16/2026119.75120.19118.25119.001,924,377118.86
9/15/2026119.71119.81118.89119.121,086,511118.97
9/14/2026119.24120.27118.86119.781,522,015119.63
9/11/2026120.82121.17120.59120.622,596,065120.47
9/10/2026119.56120.04119.30119.641,426,071119.49
9/09/2026120.80120.94120.31120.661,078,424120.51
9/08/2026121.71121.79120.93121.111,427,824120.96
9/04/2026122.09122.29121.39121.701,353,147121.55
9/03/2026120.76122.10120.73121.861,539,366121.71
9/02/2026119.81120.57119.58120.272,549,039120.12
9/01/2026119.51120.38119.26119.682,119,431119.53
8/31/2026120.99121.06120.38120.891,458,480120.74
8/28/2026121.90122.70121.09121.251,264,817121.10
8/27/2026121.23122.04120.82121.842,225,309121.69
8/26/2026120.04120.32119.55120.001,647,148119.85
8/25/2026120.14120.53119.58120.151,589,643120.00
8/24/2026119.92119.93118.95119.341,581,824119.19
8/21/2026120.40120.65119.86120.211,336,702120.06
8/20/2026120.39120.64119.61119.811,491,803119.66
8/19/2026121.21121.28120.19120.654,037,711120.50
8/18/2026121.13121.46120.69120.906,248,259120.75
8/17/2026123.20123.32122.43122.481,375,035122.33
8/14/2026123.58123.65122.75122.921,408,736122.77
8/13/2026122.90123.81122.70123.401,839,099123.25