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

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

122.48
-0.44 (-0.36%)
NYSE· Last Trade: Aug 18th, 1:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/17/2026123.20123.32122.43122.481,375,035122.48
8/14/2026123.58123.65122.75122.921,408,736122.92
8/13/2026122.90123.81122.70123.401,839,099123.40
8/12/2026123.09123.24122.38122.471,393,992122.47
8/11/2026123.31123.34121.78121.991,526,757121.99
8/10/2026123.06123.50122.60122.731,723,223122.73
8/07/2026123.05123.30122.36123.021,562,308123.02
8/06/2026122.09122.98121.90122.171,853,153122.17
8/05/2026123.60124.04122.22122.252,183,516122.25
8/04/2026120.73123.03120.64122.517,341,625122.51
8/03/2026117.44120.03117.29119.662,162,188119.66
7/31/2026116.67117.52115.20117.146,659,651117.14
7/30/2026114.00115.64113.79115.475,694,217115.47
7/29/2026113.93114.60111.78111.913,026,688111.91
7/28/2026113.87114.66112.85114.212,069,361114.21
7/27/2026116.32116.38113.83114.551,346,245114.55
7/24/2026115.57116.25114.64114.961,560,020114.96
7/23/2026115.90116.53114.88115.651,879,571115.65
7/22/2026117.36118.32117.26117.671,407,386117.67
7/21/2026117.89118.19117.25118.052,107,828118.05
7/20/2026117.20117.88116.49116.581,999,171116.58
7/17/2026115.53117.30114.83116.252,199,236116.25
7/16/2026119.22119.38117.45117.981,929,641117.98
7/15/2026119.83120.04118.77119.972,128,885119.97
7/14/2026118.77119.57118.25119.363,845,613119.36
7/13/2026119.01119.34117.98118.101,799,568118.10
7/10/2026119.27120.02118.50120.001,610,257120.00
7/09/2026118.41119.30117.77119.281,301,775119.28
7/08/2026116.95118.09116.46117.921,455,182117.92
7/07/2026117.95118.25116.86117.801,550,017117.80
7/06/2026118.08119.03117.90118.701,390,624118.70
7/02/2026118.50119.21116.48117.202,163,447117.20
7/01/2026118.50119.25117.87118.441,997,605118.44
6/30/2026117.67119.34117.48118.994,502,882118.99
6/29/2026116.08117.49115.18117.413,089,017117.41
6/26/2026114.44116.11113.86114.712,342,273114.71
6/25/2026116.66116.81114.27115.533,198,277115.53
6/24/2026116.07116.89114.76115.462,057,675115.46
6/23/2026115.73117.02115.50115.692,087,999115.69
6/22/2026119.53119.81118.08118.542,234,959118.54
6/18/2026119.43119.82118.51119.541,653,271119.39
6/17/2026119.26119.41117.31117.592,956,244117.44
6/16/2026120.08120.11118.81118.911,727,276118.76
6/15/2026119.44120.50119.30120.251,737,656120.10
6/12/2026116.97117.53115.71116.902,807,683116.75
6/11/2026114.36116.71113.50116.426,309,509116.28
6/10/2026115.51116.72113.85113.923,544,403113.78
6/09/2026118.20118.95113.42116.566,382,359116.42
6/08/2026117.93118.18116.99117.322,529,733117.17
6/05/2026119.82119.95116.13116.552,843,583116.41
6/04/2026119.87121.56119.54121.193,441,087121.04
6/03/2026122.32122.46120.87121.212,774,574121.06
6/02/2026122.50122.92121.94122.412,048,685122.26
6/01/2026121.78122.92121.65122.602,631,398122.45
5/29/20260.01121.92120.90121.503,032,766121.35
5/28/2026119.58120.98119.45120.812,564,489120.66
5/27/2026119.86119.97119.09119.721,856,435119.57
5/26/2026119.28120.14119.14119.763,398,020119.61
5/22/2026118.90119.20118.19118.281,652,605118.13
5/21/2026117.71118.86117.28118.282,545,068118.13
5/20/2026116.97118.10116.50118.042,802,655117.89
5/19/2026116.87117.32115.86116.392,441,212116.25
5/18/2026118.60118.62116.57117.572,917,845117.42