Skip to main content
logo
State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
108.01
+0.27 (0.25%)
At close: Jan 7, 2026, 4:00 PM EST
107.77
-0.24 (-0.22%)
Pre-market: Jan 8, 2026, 7:10 AM EST

SPYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026107.77108.71107.61108.01108.010.25%2,932,485
Jan 6, 2026107.37107.84107.00107.74107.740.54%3,113,885
Jan 5, 2026107.51107.76106.97107.16107.160.38%3,047,600
Jan 2, 2026107.56108.14106.19106.75106.750.05%3,320,944
Dec 31, 2025107.71107.71106.66106.70106.70-0.73%1,784,814
Dec 30, 2025107.57107.87107.45107.48107.48-0.15%1,903,708
Dec 29, 2025107.39107.81107.24107.64107.64-0.51%1,526,798
Dec 26, 2025108.33108.54108.05108.19108.19-0.02%2,070,510
Dec 24, 2025107.88108.23107.80108.21108.210.26%932,039
Dec 23, 2025106.88107.97106.88107.93107.930.80%1,518,279
Dec 22, 2025107.19107.20106.57107.07107.070.59%1,687,432
Dec 19, 2025105.67106.47105.57106.44106.281.28%2,328,391
Dec 18, 2025105.03105.71104.70105.09104.931.21%2,085,232
Dec 17, 2025105.94105.94103.79103.83103.67-1.91%4,711,801
Dec 16, 2025105.37106.10105.00105.85105.690.14%3,156,381
Dec 15, 2025106.76106.76105.41105.70105.54-0.27%1,857,950
Dec 12, 2025107.38107.54105.40105.99105.83-1.63%3,234,636
Dec 11, 2025107.17107.79106.37107.75107.59-0.10%4,442,026
Dec 10, 2025107.32108.11106.91107.86107.700.41%4,344,974
Dec 9, 2025107.30107.69107.07107.42107.26-0.04%1,891,718
Dec 8, 2025108.00108.13107.06107.46107.30-0.33%1,732,542
Dec 5, 2025107.70108.20107.49107.82107.660.33%1,855,957
Dec 4, 2025107.59107.59106.90107.47107.310.41%1,531,628
Dec 3, 2025106.56107.28106.20107.03106.870.20%2,467,556
Dec 2, 2025106.87107.44106.43106.82106.660.29%4,576,861
Dec 1, 2025106.15106.97105.92106.51106.35-0.50%5,204,605
Nov 28, 2025106.82107.04106.61107.04106.880.38%1,212,846
Nov 26, 2025106.50106.90106.06106.63106.470.69%2,645,631
Nov 25, 2025104.89106.09103.77105.90105.74-0.16%3,527,706
Nov 24, 2025103.47106.07103.39106.07105.913.38%13,620,618
Nov 21, 2025102.36103.76101.04102.60102.450.65%5,952,655
Nov 20, 2025106.02106.49101.77101.94101.79-1.75%7,045,799
Nov 19, 2025103.11104.63102.87103.76103.600.63%5,356,092
Nov 18, 2025103.30103.78101.99103.11102.95-0.87%11,419,254
Nov 17, 2025104.41105.43103.30104.01103.85-0.76%6,530,893
Nov 14, 2025103.17105.45102.78104.81104.650.10%4,699,281
Nov 13, 2025106.42106.48104.32104.71104.55-2.19%3,876,056
Nov 12, 2025107.75107.82106.49107.05106.89-0.23%2,141,864
Nov 11, 2025107.10107.45106.58107.30107.14-0.33%2,011,891
Nov 10, 2025106.78107.84106.51107.66107.502.31%2,502,760
Nov 7, 2025104.85105.27103.25105.23105.07-0.20%3,999,870
Nov 6, 2025106.95106.99105.11105.44105.28-1.48%3,681,835
Nov 5, 2025106.63107.80106.37107.02106.860.37%3,170,730
Nov 4, 2025106.99107.73106.52106.63106.47-1.81%2,163,611
Nov 3, 2025108.95108.99108.22108.60108.440.50%2,510,980
Oct 31, 2025108.86108.93107.63108.06107.900.33%2,722,491
Oct 30, 2025108.69108.91107.70107.70107.54-1.54%2,579,144
Oct 29, 2025109.26109.63108.40109.39109.230.63%4,284,698
Oct 28, 2025108.38109.10107.95108.71108.550.75%2,015,603
Oct 27, 2025107.46107.98107.26107.90107.741.57%2,077,864