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

108.09
+0.99 (0.93%)
NYSE · Last Trade: Jan 9th, 2:43 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/08/2026108.06108.09106.71107.102,578,435107.10
1/07/2026107.77108.71107.61108.016,503,807108.01
1/06/2026107.36107.83107.00107.747,862,208107.74
1/05/2026107.51107.75106.97107.163,377,552107.16
1/02/2026107.56108.14106.19106.753,322,642106.75
12/31/2025107.71107.71106.66106.701,803,511106.70
12/30/2025107.57107.86107.45107.481,907,419107.48
12/29/2025107.39107.81107.24107.641,528,047107.64
12/26/2025108.33108.54108.05108.192,072,761108.19
12/24/2025107.88108.23107.80108.21932,421108.21
12/23/2025106.88107.97106.88107.931,525,310107.93
12/22/2025107.19107.20106.56107.071,687,278107.07
12/19/2025105.67106.47105.56106.442,328,393106.28
12/18/2025105.03105.71104.70105.092,085,003104.93
12/17/2025105.94105.94103.79103.834,713,840103.67
12/16/2025105.37106.10105.00105.853,155,946105.69
12/15/2025106.75106.75105.41105.701,853,073105.54
12/12/2025107.38107.53105.40105.993,234,638105.83
12/11/2025107.17107.79106.37107.754,441,679107.59
12/10/2025107.32108.11106.91107.864,347,053107.70
12/09/2025107.30107.69107.06107.421,891,315107.26
12/08/2025108.00108.13107.06107.461,732,445107.30
12/05/2025107.70108.20107.49107.821,856,002107.66
12/04/2025107.59107.59106.89107.471,531,546107.31
12/03/2025106.56107.28106.20107.032,467,005106.87
12/02/2025106.87107.44106.43106.824,575,201106.66
12/01/2025106.14106.97105.92106.515,204,474106.35
11/28/2025106.82107.04106.61107.041,212,849106.88
11/26/2025106.50106.90106.06106.632,645,732106.47
11/25/2025104.89106.09103.77105.903,522,636105.74
11/24/2025103.47106.07103.39106.0713,610,576105.91
11/21/2025102.36103.76101.04102.605,952,658102.44
11/20/2025106.02106.49101.77101.947,043,129101.79
11/19/2025103.11104.63102.87103.765,353,568103.60
11/18/2025103.30103.78101.99103.1111,416,853102.95
11/17/2025104.41105.43103.30104.016,529,885103.85
11/14/2025103.17105.45102.78104.814,699,284104.65
11/13/2025106.42106.48104.32104.713,873,965104.55
11/12/2025107.75107.82106.49107.052,141,558106.89
11/11/2025107.10107.45106.58107.302,011,439107.14
11/10/2025106.78107.84106.51107.662,497,368107.50
11/07/2025104.85105.27103.25105.233,999,877105.07
11/06/2025106.95106.99105.11105.443,680,506105.28
11/05/2025106.63107.80106.36107.023,170,144106.86
11/04/2025106.99107.73106.52106.632,161,415106.47
11/03/2025108.95108.97108.22108.602,505,848108.44
10/31/2025108.86108.93107.63108.062,722,493107.90
10/30/2025108.69108.91107.70107.702,579,070107.54
10/29/2025109.26109.63108.40109.394,284,567109.22
10/28/2025108.38109.10107.95108.712,015,425108.55
10/27/2025107.46107.97107.26107.902,074,162107.74
10/24/2025105.97106.50105.83106.231,591,046106.07
10/23/2025104.26105.34104.23105.122,111,542104.96
10/22/2025105.16105.28103.43104.342,952,584104.18
10/21/2025105.14105.22104.72104.943,399,237104.78
10/20/2025104.67105.33104.59105.151,529,967104.99
10/17/2025103.32104.41102.94104.243,528,667104.08
10/16/2025104.64105.08103.02103.712,687,774103.55
10/15/2025104.78105.18103.20104.231,649,203104.07
10/14/2025103.41104.56102.34103.732,194,529103.57
10/13/2025104.05104.72103.80104.561,824,382104.40
10/10/2025105.85106.22102.38102.403,970,416102.25
10/09/2025105.80105.84105.25105.681,873,157105.52