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

115.69
-2.85 (-2.40%)
NYSE· Last Trade: Jun 23rd, 7:13 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/23/2026115.73117.02115.50115.692,087,169115.69
6/22/2026119.53119.81118.08118.542,234,959118.54
6/18/2026119.43119.82118.51119.541,653,271119.54
6/17/2026119.26119.41117.31117.592,956,244117.59
6/16/2026120.08120.11118.81118.911,727,276118.91
6/15/2026119.44120.50119.30120.251,737,656120.25
6/12/2026116.97117.53115.71116.902,807,683116.90
6/10/2026115.51116.72113.85113.923,544,403113.92
6/09/2026118.20118.95113.42116.566,382,359116.56
6/08/2026117.93118.18116.99117.322,529,733117.32
6/05/2026119.82119.95116.13116.552,843,583116.55
6/04/2026119.87121.56119.54121.193,441,087121.19
6/03/2026122.32122.46120.87121.212,774,574121.21
6/02/2026122.50122.92121.94122.412,048,685122.41
6/01/2026121.78122.92121.65122.602,631,398122.60
5/29/20260.01121.92120.90121.503,032,766121.50
5/28/2026119.58120.98119.45120.812,564,489120.81
5/27/2026119.86119.97119.09119.721,856,435119.72
5/26/2026119.28120.14119.14119.763,398,020119.76
5/22/2026118.90119.20118.19118.281,652,605118.28
5/21/2026117.71118.86117.28118.282,545,068118.28
5/20/2026116.97118.10116.50118.042,802,655118.04
5/19/2026116.87117.32115.86116.392,441,212116.39
5/18/2026118.60118.62116.57117.572,917,845117.57
5/15/2026118.86119.51117.89118.372,620,511118.37
5/14/2026119.07120.42118.99120.281,858,903120.28
5/13/2026117.81119.22116.96118.832,065,265118.83
5/12/2026117.37117.71116.00117.534,631,866117.53
5/11/2026117.04118.39116.93117.912,860,342117.91
5/08/2026116.80117.61116.63117.562,214,082117.56
5/07/2026116.70117.19115.74116.123,599,588116.12
5/06/2026114.90116.39114.67116.282,214,642116.28
5/05/2026113.73114.05113.43113.752,215,794113.75
5/04/2026113.15113.48112.13112.882,743,991112.88
5/01/2026112.79113.59112.65113.023,014,402113.02
4/30/2026112.30112.58110.63112.393,591,648112.39
4/29/2026111.66111.90110.86111.522,981,327111.52
4/28/2026111.46112.05111.08111.823,328,141111.82
4/27/2026112.21112.98111.75112.941,828,521112.94
4/24/2026111.09112.48110.78112.342,480,724112.34
4/23/2026111.25111.74109.54110.593,086,989110.59
4/22/2026110.76111.79110.54111.772,565,607111.77
4/21/2026110.81110.98109.52109.816,343,546109.81
4/20/2026110.79110.97109.80110.565,678,736110.56
4/17/2026110.51111.38110.42111.112,822,948111.11
4/16/2026109.69109.83108.75109.594,085,133109.59
4/15/2026108.31109.43108.13109.372,725,283109.37
4/14/2026106.44107.95106.38107.954,028,593107.95
4/13/2026104.19105.78103.96105.752,520,877105.75
4/10/2026104.48104.99104.24104.472,841,500104.47
4/09/2026103.19104.14102.64104.002,665,028104.00
4/08/2026104.01104.14102.44103.195,598,120103.19
4/07/202699.46100.1998.28100.163,470,687100.16
4/06/202699.4199.9299.0999.693,430,17499.69
4/02/202697.3899.5396.9599.264,458,52699.26
4/01/202698.8199.9398.5999.206,297,71499.20
3/31/202695.3698.0995.3097.917,164,37097.91
3/30/202695.7395.8393.6194.075,656,37594.07
3/27/202696.2896.3294.6794.814,223,39894.81
3/26/202698.7498.9096.8296.854,105,05296.85
3/25/2026100.06100.5299.4599.714,105,18999.71
3/24/202699.4199.7498.8399.114,645,27999.11