SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
103.22
-0.60 (-0.58%)
At close: Sep 25, 2025, 4:00 PM EDT
103.32
+0.10 (0.10%)
After-hours: Sep 25, 2025, 6:05 PM EDT
SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 103.03 | 103.62 | 102.38 | 103.22 | 103.22 | -0.58% | 2,350,208 |
| Sep 24, 2025 | 104.56 | 104.61 | 103.40 | 103.82 | 103.82 | -0.43% | 2,174,710 |
| Sep 23, 2025 | 105.30 | 105.32 | 104.01 | 104.27 | 104.27 | -0.99% | 12,729,935 |
| Sep 22, 2025 | 104.32 | 105.41 | 104.27 | 105.31 | 105.31 | 0.56% | 1,915,114 |
| Sep 19, 2025 | 104.35 | 104.83 | 104.13 | 104.72 | 104.58 | 0.68% | 2,520,094 |
| Sep 18, 2025 | 103.97 | 104.50 | 103.67 | 104.01 | 103.87 | 0.71% | 2,085,248 |
| Sep 17, 2025 | 103.69 | 103.82 | 102.41 | 103.28 | 103.14 | -0.50% | 3,113,427 |
| Sep 16, 2025 | 104.15 | 104.16 | 103.65 | 103.80 | 103.66 | -0.25% | 2,250,319 |
| Sep 15, 2025 | 103.52 | 104.08 | 103.51 | 104.06 | 103.92 | 0.99% | 1,875,101 |
| Sep 12, 2025 | 102.95 | 103.29 | 102.77 | 103.04 | 102.90 | 0.15% | 1,984,106 |
| Sep 11, 2025 | 102.87 | 103.05 | 102.42 | 102.89 | 102.75 | 0.47% | 2,655,509 |
| Sep 10, 2025 | 102.55 | 102.93 | 102.05 | 102.41 | 102.28 | 0.96% | 2,326,752 |
| Sep 9, 2025 | 101.13 | 101.48 | 100.63 | 101.44 | 101.31 | 0.47% | 1,536,868 |
| Sep 8, 2025 | 100.90 | 101.34 | 100.89 | 100.97 | 100.84 | 0.52% | 1,883,348 |
| Sep 5, 2025 | 101.31 | 101.40 | 99.61 | 100.45 | 100.32 | -0.08% | 2,598,825 |
| Sep 4, 2025 | 99.80 | 100.57 | 99.51 | 100.53 | 100.40 | 0.93% | 1,863,855 |
| Sep 3, 2025 | 99.35 | 99.83 | 99.01 | 99.60 | 99.47 | 0.98% | 2,349,548 |
| Sep 2, 2025 | 97.92 | 98.66 | 97.52 | 98.63 | 98.50 | -0.86% | 3,810,154 |
| Aug 29, 2025 | 100.29 | 100.33 | 99.11 | 99.49 | 99.36 | -1.12% | 1,989,049 |
| Aug 28, 2025 | 100.12 | 100.78 | 99.81 | 100.62 | 100.49 | 0.53% | 2,046,382 |
| Aug 27, 2025 | 99.83 | 100.26 | 99.61 | 100.09 | 99.96 | 0.15% | 1,440,447 |
| Aug 26, 2025 | 99.35 | 99.99 | 99.14 | 99.94 | 99.81 | 0.57% | 1,484,560 |
| Aug 25, 2025 | 99.38 | 99.91 | 99.16 | 99.37 | 99.24 | -0.17% | 1,624,719 |
| Aug 22, 2025 | 98.10 | 99.79 | 97.92 | 99.54 | 99.41 | 1.61% | 2,757,717 |
| Aug 21, 2025 | 98.12 | 98.48 | 97.58 | 97.96 | 97.83 | -0.43% | 7,018,804 |
| Aug 20, 2025 | 98.65 | 98.68 | 97.06 | 98.38 | 98.25 | -0.45% | 2,456,402 |
| Aug 19, 2025 | 100.04 | 100.04 | 98.62 | 98.82 | 98.69 | -1.24% | 1,965,199 |
| Aug 18, 2025 | 99.82 | 100.13 | 99.64 | 100.06 | 99.93 | 0.09% | 1,448,242 |
| Aug 15, 2025 | 100.38 | 100.44 | 99.69 | 99.97 | 99.84 | -0.29% | 1,857,032 |
| Aug 14, 2025 | 99.83 | 100.50 | 99.78 | 100.26 | 100.13 | 0.13% | 1,688,317 |
| Aug 13, 2025 | 100.63 | 100.76 | 99.75 | 100.13 | 100.00 | -0.16% | 1,980,120 |
| Aug 12, 2025 | 99.62 | 100.31 | 99.10 | 100.29 | 100.16 | 1.12% | 1,853,427 |
| Aug 11, 2025 | 99.32 | 99.76 | 98.96 | 99.18 | 99.05 | -0.15% | 1,803,254 |
| Aug 8, 2025 | 98.89 | 99.48 | 98.82 | 99.33 | 99.20 | 0.68% | 1,782,013 |
| Aug 7, 2025 | 99.45 | 99.57 | 97.92 | 98.66 | 98.53 | -0.35% | 1,630,033 |
| Aug 6, 2025 | 97.99 | 99.07 | 97.90 | 99.01 | 98.88 | 1.13% | 1,465,781 |
| Aug 5, 2025 | 98.65 | 98.89 | 97.66 | 97.90 | 97.77 | -0.71% | 3,670,195 |
| Aug 4, 2025 | 97.52 | 98.64 | 97.52 | 98.60 | 98.47 | 1.90% | 2,403,714 |
| Aug 1, 2025 | 97.31 | 97.45 | 96.30 | 96.76 | 96.63 | -1.83% | 2,825,708 |
| Jul 31, 2025 | 100.16 | 100.17 | 98.42 | 98.56 | 98.43 | -0.19% | 5,165,575 |
| Jul 30, 2025 | 98.67 | 99.10 | 98.12 | 98.75 | 98.62 | 0.28% | 2,169,613 |
| Jul 29, 2025 | 99.18 | 99.35 | 98.38 | 98.47 | 98.34 | -0.44% | 1,461,334 |
| Jul 28, 2025 | 98.79 | 98.95 | 98.57 | 98.91 | 98.78 | 0.36% | 1,648,729 |
| Jul 25, 2025 | 98.24 | 98.76 | 98.18 | 98.56 | 98.43 | 0.50% | 1,326,288 |
| Jul 24, 2025 | 98.20 | 98.32 | 97.77 | 98.07 | 97.94 | 0.19% | 2,165,236 |
| Jul 23, 2025 | 97.41 | 97.89 | 97.07 | 97.88 | 97.75 | 0.94% | 1,685,801 |
| Jul 22, 2025 | 97.62 | 97.62 | 96.39 | 96.97 | 96.84 | -0.60% | 1,425,009 |
| Jul 21, 2025 | 97.47 | 97.95 | 97.42 | 97.56 | 97.43 | 0.30% | 1,671,692 |
| Jul 18, 2025 | 97.47 | 97.57 | 97.00 | 97.27 | 97.14 | 0.05% | 1,533,469 |
| Jul 17, 2025 | 96.67 | 97.32 | 96.59 | 97.22 | 97.09 | 0.71% | 1,762,837 |