Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

98.91
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 5:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026100.60100.6098.2398.917,356,13898.91
3/19/2026100.26101.3399.83100.867,482,109100.86
3/18/2026102.26102.61101.25101.283,692,528101.28
3/17/2026102.83103.15102.23102.573,518,683102.57
3/16/2026102.13103.06102.03102.375,926,570102.37
3/13/2026102.54103.07100.92101.098,435,449101.09
3/12/2026103.09103.14101.86102.098,131,329102.09
3/11/2026103.95104.61103.30103.879,125,808103.87
3/10/2026103.79104.71103.35103.8011,238,181103.80
3/09/2026101.06103.95100.72103.7511,170,468103.75
3/06/2026102.25103.21101.86102.127,436,125102.12
3/05/2026103.54104.25102.49103.778,484,526103.77
3/04/2026103.05104.31102.94103.878,490,716103.87
3/03/2026101.76103.06100.92102.7212,078,851102.72
3/02/2026102.07104.06101.95103.7312,792,134103.73
2/27/2026103.08103.87102.92103.575,645,586103.57
2/26/2026105.73105.73103.36104.519,076,892104.51
2/25/2026104.97105.91104.97105.822,761,787105.82
2/24/2026103.53104.53102.70104.354,577,093104.35
2/23/2026104.82105.05103.17103.617,300,396103.61
2/20/2026103.49105.14103.35104.899,106,802104.89
2/19/2026103.68104.17103.22103.876,593,122103.87
2/18/2026103.73104.67103.43104.024,154,646104.02
2/17/2026102.48103.88101.75103.357,465,029103.35
2/13/2026103.52103.94102.52103.0110,378,718103.01
2/12/2026105.80105.87103.28103.459,396,303103.45
2/11/2026106.47106.65104.69105.305,143,307105.30
2/10/2026106.38106.46105.44105.537,412,708105.53
2/09/2026104.77106.64104.50106.094,741,626106.09
2/06/2026103.18105.26102.92104.964,827,212104.96
2/05/2026102.74103.58101.74102.388,921,277102.38
2/04/2026105.75105.87102.97103.997,840,556103.99
2/03/2026108.06108.13104.88105.868,584,296105.86
2/02/2026106.80108.10106.71107.633,947,429107.63
1/30/2026107.81108.25106.86107.255,512,637107.25
1/29/2026108.61108.75105.95108.185,001,046108.18
1/28/2026109.06109.12108.28108.793,885,025108.79
1/27/2026108.26108.91108.13108.664,487,441108.66
1/26/2026107.02108.00106.89107.643,026,742107.64
1/23/2026106.53107.39106.26106.953,083,244106.95
1/22/2026106.75106.82106.03106.513,325,869106.51
1/21/2026104.84106.41104.46105.6710,055,683105.67
1/20/2026105.41105.94104.51104.687,991,377104.68
1/16/2026107.73107.95106.93107.283,040,607107.28
1/15/2026107.91108.07107.00107.193,016,486107.19
1/14/2026107.44107.53106.05106.834,797,404106.83
1/13/2026108.37108.67107.65108.104,492,874108.10
1/12/2026107.24108.62107.23108.292,110,210108.29
1/09/2026107.32108.17107.05107.923,291,140107.92
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