SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
89.59
-2.12 (-2.31%)
At close: Feb 21, 2025, 4:00 PM
91.51
+1.92 (2.14%)
After-hours: Feb 21, 2025, 6:37 PM EST
SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 91.79 | 91.87 | 89.48 | 89.59 | 89.59 | -2.31% | 2,074,726 |
| Feb 20, 2025 | 92.18 | 92.18 | 90.99 | 91.71 | 91.71 | -0.74% | 1,309,946 |
| Feb 19, 2025 | 92.12 | 92.55 | 91.78 | 92.39 | 92.39 | 0.03% | 1,485,855 |
| Feb 18, 2025 | 92.62 | 92.73 | 91.80 | 92.36 | 92.36 | 0.03% | 2,271,854 |
| Feb 14, 2025 | 92.15 | 92.41 | 91.99 | 92.33 | 92.33 | 0.23% | 1,309,637 |
| Feb 13, 2025 | 91.10 | 92.17 | 90.93 | 92.12 | 92.12 | 1.28% | 2,005,389 |
| Feb 12, 2025 | 90.12 | 91.17 | 90.00 | 90.96 | 90.96 | -0.23% | 2,212,346 |
| Feb 11, 2025 | 91.05 | 91.40 | 90.70 | 91.17 | 91.17 | -0.31% | 1,402,270 |
| Feb 10, 2025 | 91.12 | 91.68 | 91.12 | 91.45 | 91.45 | 0.84% | 1,289,523 |
| Feb 7, 2025 | 91.62 | 92.00 | 90.50 | 90.69 | 90.69 | -0.93% | 2,018,401 |
| Feb 6, 2025 | 91.03 | 91.54 | 90.82 | 91.54 | 91.54 | 0.80% | 1,800,930 |
| Feb 5, 2025 | 90.20 | 90.81 | 89.93 | 90.81 | 90.81 | 0.42% | 1,373,020 |
| Feb 4, 2025 | 89.74 | 90.49 | 89.65 | 90.43 | 90.43 | 1.10% | 1,629,411 |
| Feb 3, 2025 | 88.40 | 89.89 | 88.13 | 89.45 | 89.45 | -0.83% | 3,422,154 |
| Jan 31, 2025 | 91.11 | 91.79 | 90.06 | 90.20 | 90.20 | -0.50% | 2,155,398 |
| Jan 30, 2025 | 90.33 | 90.86 | 89.59 | 90.65 | 90.65 | 0.90% | 2,091,966 |
| Jan 29, 2025 | 90.21 | 90.27 | 89.18 | 89.84 | 89.84 | -0.69% | 2,197,821 |
| Jan 28, 2025 | 89.12 | 90.57 | 88.36 | 90.46 | 90.46 | 2.01% | 2,734,272 |
| Jan 27, 2025 | 88.47 | 89.40 | 88.02 | 88.68 | 88.68 | -3.63% | 3,057,673 |
| Jan 24, 2025 | 92.53 | 92.76 | 91.71 | 92.02 | 92.02 | -0.38% | 1,702,110 |
| Jan 23, 2025 | 91.70 | 92.37 | 91.50 | 92.37 | 92.37 | 0.49% | 2,362,836 |
| Jan 22, 2025 | 91.76 | 92.19 | 91.63 | 91.92 | 91.92 | 1.22% | 5,132,923 |
| Jan 21, 2025 | 90.52 | 90.89 | 89.85 | 90.81 | 90.81 | 1.02% | 2,592,096 |
| Jan 17, 2025 | 89.93 | 90.27 | 89.45 | 89.89 | 89.89 | 1.31% | 1,978,285 |
| Jan 16, 2025 | 89.51 | 89.57 | 88.70 | 88.73 | 88.73 | -0.43% | 1,447,896 |
| Jan 15, 2025 | 88.41 | 89.26 | 88.07 | 89.11 | 89.11 | 2.39% | 1,918,169 |
| Jan 14, 2025 | 87.85 | 87.95 | 86.51 | 87.03 | 87.03 | -0.24% | 1,836,400 |
| Jan 13, 2025 | 86.30 | 87.26 | 86.13 | 87.24 | 87.24 | -0.33% | 1,894,732 |
| Jan 10, 2025 | 88.25 | 88.26 | 86.91 | 87.53 | 87.53 | -1.39% | 2,114,718 |
| Jan 8, 2025 | 88.80 | 89.09 | 88.01 | 88.76 | 88.76 | 0.12% | 2,362,222 |
| Jan 7, 2025 | 90.67 | 90.71 | 88.33 | 88.65 | 88.65 | -1.89% | 2,644,291 |
| Jan 6, 2025 | 90.31 | 90.91 | 89.96 | 90.36 | 90.36 | 1.11% | 2,023,843 |
| Jan 3, 2025 | 88.39 | 89.50 | 88.35 | 89.37 | 89.37 | 1.72% | 2,242,835 |
| Jan 2, 2025 | 88.40 | 88.88 | 87.03 | 87.86 | 87.86 | -0.05% | 3,257,625 |
| Dec 31, 2024 | 88.91 | 88.97 | 87.74 | 87.90 | 87.90 | -0.87% | 2,218,142 |
| Dec 30, 2024 | 88.41 | 89.34 | 88.01 | 88.67 | 88.67 | -1.09% | 1,740,181 |
| Dec 27, 2024 | 90.43 | 90.43 | 88.90 | 89.65 | 89.65 | -1.48% | 1,384,469 |
| Dec 26, 2024 | 90.89 | 91.23 | 90.41 | 91.00 | 91.00 | -0.13% | 1,407,118 |
| Dec 24, 2024 | 90.17 | 91.12 | 90.11 | 91.12 | 91.12 | 1.32% | 943,605 |
| Dec 23, 2024 | 89.20 | 89.97 | 88.47 | 89.93 | 89.93 | 0.89% | 2,322,507 |
| Dec 20, 2024 | 87.70 | 89.99 | 87.28 | 89.14 | 88.97 | 1.10% | 2,730,298 |
| Dec 19, 2024 | 89.11 | 89.19 | 88.09 | 88.17 | 88.00 | 0.17% | 2,375,042 |
| Dec 18, 2024 | 91.06 | 91.46 | 87.88 | 88.02 | 87.85 | -3.33% | 3,173,780 |
| Dec 17, 2024 | 90.97 | 91.23 | 90.58 | 91.05 | 90.88 | -0.36% | 1,659,835 |
| Dec 16, 2024 | 90.74 | 91.49 | 90.60 | 91.38 | 91.21 | 1.08% | 1,699,992 |
| Dec 13, 2024 | 90.70 | 91.01 | 89.92 | 90.40 | 90.23 | 0.20% | 1,644,003 |
| Dec 12, 2024 | 90.56 | 90.68 | 90.20 | 90.22 | 90.05 | -0.66% | 2,412,789 |
| Dec 11, 2024 | 89.96 | 90.92 | 89.96 | 90.82 | 90.65 | 1.65% | 1,772,563 |
| Dec 10, 2024 | 89.75 | 90.21 | 89.14 | 89.35 | 89.18 | -0.25% | 7,036,166 |
| Dec 9, 2024 | 89.90 | 90.02 | 89.28 | 89.57 | 89.40 | -0.58% | 5,246,000 |
| Dec 6, 2024 | 89.66 | 90.19 | 89.63 | 90.09 | 89.92 | 0.60% | 1,527,352 |
| Dec 5, 2024 | 89.69 | 89.87 | 89.46 | 89.55 | 89.38 | -0.07% | 1,193,533 |
| Dec 4, 2024 | 89.05 | 89.68 | 89.00 | 89.61 | 89.44 | 1.30% | 1,378,852 |
| Dec 3, 2024 | 87.93 | 88.52 | 87.82 | 88.46 | 88.29 | 0.48% | 1,707,835 |
| Dec 2, 2024 | 87.49 | 88.20 | 87.47 | 88.04 | 87.87 | 0.78% | 2,189,608 |
| Nov 29, 2024 | 86.69 | 87.44 | 86.60 | 87.36 | 87.19 | 0.90% | 758,497 |
| Nov 27, 2024 | 86.93 | 86.96 | 86.10 | 86.58 | 86.42 | -0.65% | 1,124,223 |
| Nov 26, 2024 | 86.66 | 87.24 | 86.66 | 87.15 | 86.98 | 0.90% | 2,313,698 |
| Nov 25, 2024 | 86.89 | 87.10 | 85.94 | 86.37 | 86.21 | 0.08% | 4,498,039 |
| Nov 22, 2024 | 86.20 | 86.46 | 85.94 | 86.30 | 86.14 | - | 1,502,944 |
| Nov 21, 2024 | 86.83 | 86.89 | 85.20 | 86.30 | 86.14 | 0.07% | 2,627,437 |
| Nov 20, 2024 | 86.30 | 86.34 | 85.15 | 86.24 | 86.08 | -0.08% | 3,165,323 |
| Nov 19, 2024 | 84.99 | 86.36 | 84.98 | 86.31 | 86.15 | 0.99% | 1,890,101 |
| Nov 18, 2024 | 85.26 | 85.79 | 84.94 | 85.46 | 85.30 | 0.35% | 1,761,120 |
| Nov 15, 2024 | 86.13 | 86.14 | 84.79 | 85.16 | 85.00 | -2.01% | 2,068,988 |
| Nov 14, 2024 | 87.46 | 87.57 | 86.75 | 86.91 | 86.75 | -0.65% | 1,682,315 |
| Nov 13, 2024 | 87.52 | 87.95 | 87.10 | 87.48 | 87.31 | -0.02% | 1,822,322 |
| Nov 12, 2024 | 87.56 | 87.70 | 86.99 | 87.50 | 87.33 | 0.02% | 2,893,135 |
| Nov 11, 2024 | 87.78 | 87.87 | 87.03 | 87.48 | 87.31 | -0.13% | 6,299,889 |
| Nov 8, 2024 | 87.38 | 87.78 | 87.29 | 87.59 | 87.42 | 0.27% | 1,971,618 |
| Nov 7, 2024 | 86.41 | 87.43 | 86.41 | 87.35 | 87.18 | 1.55% | 2,168,580 |
| Nov 6, 2024 | 85.39 | 86.11 | 85.02 | 86.02 | 85.86 | 2.60% | 2,195,612 |
| Nov 5, 2024 | 82.94 | 83.92 | 82.94 | 83.84 | 83.68 | 1.38% | 1,544,937 |
| Nov 4, 2024 | 82.88 | 83.23 | 82.48 | 82.70 | 82.54 | -0.31% | 2,163,088 |
| Nov 1, 2024 | 82.77 | 83.58 | 82.70 | 82.96 | 82.80 | 0.72% | 2,223,437 |
| Oct 31, 2024 | 83.92 | 83.92 | 82.35 | 82.37 | 82.21 | -2.93% | 3,189,359 |
| Oct 30, 2024 | 85.20 | 85.46 | 84.64 | 84.86 | 84.70 | -0.43% | 6,834,586 |
| Oct 29, 2024 | 84.57 | 85.46 | 84.32 | 85.23 | 85.07 | 0.74% | 8,061,448 |
| Oct 28, 2024 | 85.17 | 85.17 | 84.55 | 84.60 | 84.44 | 0.14% | 1,345,917 |
| Oct 25, 2024 | 84.45 | 85.21 | 84.29 | 84.48 | 84.32 | 0.51% | 1,314,043 |
| Oct 24, 2024 | 83.99 | 84.18 | 83.58 | 84.05 | 83.89 | 0.59% | 1,211,955 |
| Oct 23, 2024 | 84.56 | 84.57 | 82.97 | 83.56 | 83.40 | -1.51% | 1,415,995 |
| Oct 22, 2024 | 84.34 | 85.10 | 84.18 | 84.84 | 84.68 | 0.02% | 1,536,646 |
| Oct 21, 2024 | 84.30 | 84.82 | 84.08 | 84.82 | 84.66 | 0.40% | 1,559,664 |
| Oct 18, 2024 | 84.46 | 84.65 | 84.29 | 84.48 | 84.32 | 0.55% | 1,067,389 |
| Oct 17, 2024 | 84.73 | 84.78 | 83.98 | 84.02 | 83.86 | 0.15% | 1,613,594 |
| Oct 16, 2024 | 83.71 | 83.98 | 83.18 | 83.89 | 83.73 | 0.19% | 1,296,662 |
| Oct 15, 2024 | 84.78 | 84.87 | 83.44 | 83.73 | 83.57 | -1.16% | 1,413,782 |
| Oct 14, 2024 | 84.33 | 84.91 | 84.28 | 84.71 | 84.55 | 0.97% | 1,268,129 |
| Oct 11, 2024 | 83.54 | 84.08 | 83.44 | 83.90 | 83.74 | 0.22% | 915,356 |
| Oct 10, 2024 | 83.44 | 84.00 | 83.23 | 83.72 | 83.56 | -0.08% | 1,057,975 |
| Oct 9, 2024 | 83.24 | 83.86 | 83.05 | 83.79 | 83.63 | 0.70% | 1,170,275 |
| Oct 8, 2024 | 82.51 | 83.31 | 82.43 | 83.21 | 83.05 | 1.51% | 1,386,311 |
| Oct 7, 2024 | 82.54 | 82.76 | 81.84 | 81.97 | 81.81 | -1.05% | 1,271,945 |
| Oct 4, 2024 | 82.81 | 82.88 | 81.98 | 82.84 | 82.68 | 1.12% | 1,119,770 |
| Oct 3, 2024 | 81.62 | 82.34 | 81.49 | 81.92 | 81.76 | 0.07% | 1,656,910 |
| Oct 2, 2024 | 81.61 | 82.09 | 81.13 | 81.86 | 81.70 | 0.15% | 1,801,529 |
| Oct 1, 2024 | 82.84 | 82.84 | 81.24 | 81.74 | 81.59 | -1.45% | 2,293,736 |
| Sep 30, 2024 | 82.29 | 82.96 | 81.99 | 82.94 | 82.78 | 0.55% | 1,534,218 |
| Sep 27, 2024 | 83.07 | 83.07 | 82.27 | 82.49 | 82.33 | -0.53% | 2,124,150 |