SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
87.30
+3.25 (3.87%)
At close: May 12, 2025, 4:00 PM
87.30
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 87.08 | 87.30 | 86.11 | 87.30 | 87.30 | 3.87% | 2,204,190 |
| May 9, 2025 | 84.45 | 84.65 | 83.68 | 84.05 | 84.05 | -0.18% | 1,428,398 |
| May 8, 2025 | 84.29 | 84.94 | 83.55 | 84.20 | 84.20 | 0.74% | 2,139,918 |
| May 7, 2025 | 83.43 | 83.94 | 82.53 | 83.58 | 83.58 | 0.31% | 1,679,166 |
| May 6, 2025 | 83.01 | 83.88 | 82.83 | 83.32 | 83.32 | -0.88% | 1,259,543 |
| May 5, 2025 | 83.76 | 84.58 | 83.67 | 84.06 | 84.06 | -0.49% | 1,884,615 |
| May 2, 2025 | 84.00 | 84.83 | 83.76 | 84.47 | 84.47 | 1.81% | 2,158,695 |
| May 1, 2025 | 83.39 | 83.96 | 82.86 | 82.97 | 82.97 | 1.18% | 2,068,271 |
| Apr 30, 2025 | 80.56 | 82.26 | 79.75 | 82.00 | 82.00 | 0.01% | 2,296,902 |
| Apr 29, 2025 | 81.15 | 82.13 | 81.02 | 81.99 | 81.99 | 0.68% | 1,628,429 |
| Apr 28, 2025 | 81.67 | 81.92 | 80.37 | 81.44 | 81.44 | -0.12% | 1,837,564 |
| Apr 25, 2025 | 80.58 | 81.67 | 80.29 | 81.54 | 81.54 | 1.47% | 2,489,133 |
| Apr 24, 2025 | 78.53 | 80.44 | 78.40 | 80.36 | 80.36 | 2.70% | 2,047,112 |
| Apr 23, 2025 | 79.06 | 79.79 | 77.97 | 78.25 | 78.25 | 2.37% | 2,369,450 |
| Apr 22, 2025 | 75.38 | 76.86 | 75.11 | 76.44 | 76.44 | 2.71% | 2,468,002 |
| Apr 21, 2025 | 75.58 | 75.67 | 73.51 | 74.42 | 74.42 | -2.82% | 2,204,359 |
| Apr 17, 2025 | 77.19 | 77.27 | 76.11 | 76.58 | 76.58 | 0.04% | 2,407,337 |
| Apr 16, 2025 | 77.32 | 77.89 | 75.47 | 76.55 | 76.55 | -2.86% | 2,418,477 |
| Apr 15, 2025 | 78.89 | 79.54 | 78.57 | 78.80 | 78.80 | 0.05% | 2,087,073 |
| Apr 14, 2025 | 79.98 | 80.02 | 78.04 | 78.76 | 78.76 | 0.60% | 2,700,718 |
| Apr 11, 2025 | 76.64 | 78.57 | 76.13 | 78.29 | 78.29 | 1.83% | 4,213,115 |
| Apr 10, 2025 | 77.99 | 78.23 | 74.45 | 76.88 | 76.88 | -3.89% | 6,153,422 |
| Apr 9, 2025 | 71.76 | 80.38 | 71.55 | 79.99 | 79.99 | 11.36% | 6,837,395 |
| Apr 8, 2025 | 75.72 | 76.41 | 70.68 | 71.83 | 71.83 | -1.39% | 7,073,356 |
| Apr 7, 2025 | 69.57 | 75.70 | 68.65 | 72.84 | 72.84 | 0.54% | 11,279,650 |
| Apr 4, 2025 | 74.79 | 75.24 | 72.40 | 72.45 | 72.45 | -6.14% | 10,702,430 |
| Apr 3, 2025 | 78.02 | 78.67 | 77.09 | 77.19 | 77.19 | -5.43% | 3,876,768 |
| Apr 2, 2025 | 79.82 | 82.20 | 79.73 | 81.62 | 81.62 | 0.83% | 2,171,956 |
| Apr 1, 2025 | 80.01 | 81.22 | 79.55 | 80.95 | 80.95 | 0.72% | 3,768,145 |
| Mar 31, 2025 | 78.75 | 80.49 | 78.00 | 80.37 | 80.37 | 0.31% | 2,575,842 |
| Mar 28, 2025 | 81.81 | 82.05 | 79.93 | 80.12 | 80.12 | -2.48% | 1,922,884 |
| Mar 27, 2025 | 82.26 | 83.03 | 81.88 | 82.16 | 82.16 | -0.63% | 1,867,548 |
| Mar 26, 2025 | 84.30 | 84.34 | 82.40 | 82.68 | 82.68 | -2.15% | 1,541,060 |
| Mar 25, 2025 | 84.39 | 84.59 | 84.02 | 84.50 | 84.50 | 0.44% | 1,896,862 |
| Mar 24, 2025 | 83.39 | 84.29 | 83.35 | 84.13 | 84.13 | 2.27% | 2,724,083 |
| Mar 21, 2025 | 81.32 | 82.38 | 81.05 | 82.26 | 82.15 | 0.30% | 1,627,765 |
| Mar 20, 2025 | 81.57 | 82.96 | 81.46 | 82.01 | 81.90 | -0.26% | 1,921,846 |
| Mar 19, 2025 | 81.44 | 83.00 | 81.09 | 82.22 | 82.11 | 1.56% | 2,485,541 |
| Mar 18, 2025 | 81.85 | 81.89 | 80.58 | 80.96 | 80.85 | -1.70% | 2,052,119 |
| Mar 17, 2025 | 82.03 | 82.90 | 81.75 | 82.36 | 82.25 | 0.30% | 1,959,342 |
| Mar 14, 2025 | 81.03 | 82.23 | 80.85 | 82.11 | 82.00 | 2.57% | 3,000,092 |
| Mar 13, 2025 | 81.49 | 81.54 | 79.78 | 80.05 | 79.94 | -1.88% | 4,149,307 |
| Mar 12, 2025 | 81.91 | 82.21 | 80.55 | 81.58 | 81.47 | 1.54% | 12,940,326 |
| Mar 11, 2025 | 80.26 | 81.51 | 79.52 | 80.34 | 80.23 | -0.19% | 4,670,008 |
| Mar 10, 2025 | 82.01 | 82.14 | 79.62 | 80.49 | 80.38 | -3.75% | 3,594,780 |
| Mar 7, 2025 | 83.12 | 83.89 | 81.55 | 83.63 | 83.51 | 0.38% | 3,220,823 |
| Mar 6, 2025 | 84.26 | 85.14 | 82.95 | 83.31 | 83.19 | -2.87% | 3,318,184 |
| Mar 5, 2025 | 84.70 | 86.07 | 84.05 | 85.77 | 85.65 | 1.38% | 2,969,899 |
| Mar 4, 2025 | 84.46 | 86.07 | 83.15 | 84.60 | 84.48 | -0.96% | 7,778,706 |
| Mar 3, 2025 | 87.95 | 88.12 | 84.74 | 85.42 | 85.30 | -2.48% | 3,080,815 |