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

124.62
+1.23 (1.00%)
NYSE · Last Trade: Oct 3rd, 3:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026124.90125.30124.20124.621,909,060124.62
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
8/12/2026123.09123.24122.38122.471,393,992122.32
8/11/2026123.31123.34121.78121.991,526,757121.84
8/10/2026123.06123.50122.60122.731,723,223122.58
8/07/2026123.05123.30122.36123.021,562,308122.87
8/06/2026122.09122.98121.90122.171,853,153122.02
8/05/2026123.60124.04122.22122.252,183,516122.10
8/04/2026120.73123.03120.64122.517,341,625122.36
8/03/2026117.44120.03117.29119.662,162,188119.51
7/31/2026116.67117.52115.20117.146,659,651117.00
7/30/2026114.00115.64113.79115.475,694,217115.33
7/29/2026113.93114.60111.78111.913,026,688111.77
7/28/2026113.87114.66112.85114.212,069,361114.07
7/27/2026116.32116.38113.83114.551,346,245114.41
7/24/2026115.57116.25114.64114.961,560,020114.82
7/23/2026115.90116.53114.88115.651,879,571115.51
7/22/2026117.36118.32117.26117.671,407,386117.53
7/21/2026117.89118.19117.25118.052,107,828117.91
7/20/2026117.20117.88116.49116.581,999,171116.44
7/17/2026115.53117.30114.83116.252,199,236116.11
7/16/2026119.22119.38117.45117.981,929,642117.84
7/15/2026119.83120.04118.77119.972,128,885119.82
7/14/2026118.77119.57118.25119.363,845,625119.22
7/13/2026119.01119.34117.98118.101,799,593117.96
7/10/2026119.27120.02118.50120.001,610,257119.85
7/09/2026118.41119.30117.77119.281,301,775119.14
7/08/2026116.95118.09116.46117.921,455,183117.78
7/07/2026117.95118.25116.86117.801,550,017117.66
7/06/2026118.08119.03117.90118.701,390,624118.56