Skip to main content
logo
State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
103.57
-0.94 (-0.90%)
At close: Feb 27, 2026, 4:00 PM EST
103.44
-0.13 (-0.13%)
After-hours: Feb 27, 2026, 8:00 PM EST

SPYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026103.08103.87102.92103.57103.57-0.90%5,643,893
Feb 26, 2026105.73105.73103.36104.51104.51-1.24%9,075,204
Feb 25, 2026104.97105.91104.97105.82105.821.41%2,755,285
Feb 24, 2026103.53104.54102.70104.35104.350.71%4,576,892
Feb 23, 2026104.82105.05103.17103.61103.61-1.22%7,299,970
Feb 20, 2026103.49105.14103.35104.89104.890.98%9,106,120
Feb 19, 2026103.68104.17103.22103.87103.87-0.14%6,583,471
Feb 18, 2026103.73104.68103.43104.02104.020.65%4,153,449
Feb 17, 2026102.48103.88101.75103.35103.350.33%7,466,592
Feb 13, 2026103.52103.94102.52103.01103.01-0.43%10,377,597
Feb 12, 2026105.80105.87103.28103.45103.45-1.76%9,394,855
Feb 11, 2026106.47106.65104.69105.30105.30-0.22%5,142,319
Feb 10, 2026106.38106.46105.44105.53105.53-0.53%7,400,171
Feb 9, 2026104.77106.64104.50106.09106.091.08%4,739,235
Feb 6, 2026103.18105.26102.92104.96104.962.52%4,816,683
Feb 5, 2026102.74103.58101.74102.38102.38-1.55%8,912,367
Feb 4, 2026105.75105.87102.97103.99103.99-1.77%7,835,777
Feb 3, 2026108.06108.13104.88105.86105.86-1.64%7,483,002
Feb 2, 2026106.80108.10106.71107.63107.630.35%3,944,032
Jan 30, 2026107.81108.25106.86107.25107.25-0.86%5,511,884
Jan 29, 2026108.62108.75105.96108.18108.18-0.56%4,999,169
Jan 28, 2026109.06109.12108.29108.79108.790.12%3,854,210
Jan 27, 2026108.26108.91108.13108.66108.660.95%2,506,798
Jan 26, 2026107.02108.00106.90107.64107.640.65%3,025,844
Jan 23, 2026106.54107.39106.26106.95106.950.41%3,078,913
Jan 22, 2026106.75106.82106.04106.51106.510.79%3,325,167
Jan 21, 2026104.84106.41104.46105.67105.670.95%10,054,413
Jan 20, 2026105.41105.94104.51104.68104.68-2.42%6,454,722
Jan 16, 2026107.73107.95106.93107.28107.280.08%3,039,123
Jan 15, 2026107.91108.07107.00107.19107.190.34%3,011,888
Jan 14, 2026107.44107.53106.05106.83106.83-1.17%4,790,895
Jan 13, 2026108.37108.67107.65108.10108.10-0.18%3,038,374
Jan 12, 2026107.24108.62107.23108.29108.290.34%2,106,536
Jan 9, 2026107.32108.17107.05107.92107.920.77%3,288,741
Jan 8, 2026108.06108.09106.71107.10107.10-0.84%2,325,620
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