SPDR Portfolio S&P 500 Growth ETF (SPYG)

SPYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	94.43	95.00	94.02	94.79	94.79	0.58%	2,151,133
Jun 26, 2025	93.69	94.35	93.47	94.24	94.24	0.93%	2,001,734
Jun 25, 2025	93.42	93.68	93.11	93.37	93.37	0.37%	2,071,588
Jun 24, 2025	92.62	93.17	92.41	93.03	93.03	1.47%	5,861,920
Jun 23, 2025	90.65	91.76	90.21	91.68	91.68	1.09%	2,609,144
Jun 20, 2025	91.71	91.79	90.49	90.69	90.56	-0.64%	2,026,271
Jun 18, 2025	91.55	92.03	91.10	91.27	91.14	-0.11%	2,007,229
Jun 17, 2025	91.67	92.02	91.23	91.37	91.24	-0.82%	2,340,558
Jun 16, 2025	91.62	92.49	91.62	92.13	91.99	1.23%	3,937,387
Jun 13, 2025	91.08	91.81	90.75	91.01	90.88	-1.26%	3,041,133
Jun 12, 2025	91.56	92.31	91.50	92.17	92.03	0.41%	1,530,420
Jun 11, 2025	92.24	92.49	91.47	91.79	91.66	-0.17%	2,537,319
Jun 10, 2025	91.61	92.04	91.10	91.95	91.81	0.51%	2,899,097
Jun 9, 2025	91.54	91.68	91.19	91.48	91.35	0.05%	7,397,239
Jun 6, 2025	91.41	91.77	91.11	91.43	91.30	1.04%	1,352,643
Jun 5, 2025	91.46	91.76	90.09	90.49	90.36	-0.76%	2,376,768
Jun 4, 2025	91.15	91.36	90.80	91.18	91.05	0.20%	2,115,315
Jun 3, 2025	90.50	91.23	90.35	91.00	90.87	0.67%	1,974,392
Jun 2, 2025	89.38	90.42	89.14	90.39	90.26	0.78%	1,926,883
May 30, 2025	89.68	89.99	88.59	89.69	89.56	-0.23%	3,031,701
May 29, 2025	90.80	90.80	89.43	89.90	89.77	0.38%	1,394,831
May 28, 2025	90.07	90.31	89.43	89.56	89.43	-0.37%	1,161,175
May 27, 2025	88.96	89.96	88.78	89.89	89.76	2.35%	1,659,104
May 23, 2025	87.28	88.34	87.22	87.83	87.70	-0.78%	3,179,273
May 22, 2025	88.28	89.14	88.12	88.52	88.39	0.31%	1,646,902
May 21, 2025	88.91	90.00	87.99	88.25	88.12	-1.53%	2,236,261
May 20, 2025	89.65	89.82	89.04	89.62	89.49	-0.48%	1,750,990
May 19, 2025	88.74	90.16	88.74	90.05	89.92	0.02%	1,765,954
May 16, 2025	89.80	90.04	89.21	90.03	89.90	0.64%	1,617,744
May 15, 2025	89.03	89.82	88.78	89.46	89.33	0.03%	2,007,501
May 14, 2025	89.17	89.58	88.90	89.43	89.30	0.72%	2,635,414
May 13, 2025	87.64	89.10	87.49	88.79	88.66	1.71%	3,314,685
May 12, 2025	87.08	87.30	86.11	87.30	87.17	3.87%	2,212,792
May 9, 2025	84.45	84.65	83.68	84.05	83.93	-0.18%	1,428,398
May 8, 2025	84.29	84.94	83.55	84.20	84.08	0.74%	2,139,918
May 7, 2025	83.43	83.94	82.53	83.58	83.46	0.31%	1,679,166
May 6, 2025	83.01	83.88	82.83	83.32	83.20	-0.88%	1,259,543
May 5, 2025	83.76	84.58	83.67	84.06	83.94	-0.49%	1,884,615
May 2, 2025	84.00	84.83	83.76	84.47	84.35	1.81%	2,158,695
May 1, 2025	83.39	83.96	82.86	82.97	82.85	1.18%	2,068,271
Apr 30, 2025	80.56	82.26	79.75	82.00	81.88	0.01%	2,296,902
Apr 29, 2025	81.15	82.13	81.02	81.99	81.87	0.68%	1,628,429
Apr 28, 2025	81.67	81.92	80.37	81.44	81.32	-0.12%	1,837,564
Apr 25, 2025	80.58	81.67	80.29	81.54	81.42	1.47%	2,489,133
Apr 24, 2025	78.53	80.44	78.40	80.36	80.24	2.70%	2,047,112
Apr 23, 2025	79.06	79.79	77.97	78.25	78.14	2.37%	2,369,450
Apr 22, 2025	75.38	76.86	75.11	76.44	76.33	2.71%	2,468,002
Apr 21, 2025	75.58	75.67	73.51	74.42	74.31	-2.82%	2,204,359
Apr 17, 2025	77.19	77.27	76.11	76.58	76.47	0.04%	2,407,337
Apr 16, 2025	77.32	77.89	75.47	76.55	76.44	-2.86%	2,418,477

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.