SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
86.41
+0.17 (0.20%)
Nov 21, 2024, 2:04 PM EST - Market open
SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 86.30 | 86.34 | 85.15 | 86.24 | 86.24 | -0.08% | 3,165,323 |
| Nov 19, 2024 | 84.99 | 86.36 | 84.98 | 86.31 | 86.31 | 0.99% | 1,890,101 |
| Nov 18, 2024 | 85.26 | 85.79 | 84.94 | 85.46 | 85.46 | 0.35% | 1,761,120 |
| Nov 15, 2024 | 86.13 | 86.14 | 84.79 | 85.16 | 85.16 | -2.01% | 2,068,988 |
| Nov 14, 2024 | 87.46 | 87.57 | 86.75 | 86.91 | 86.91 | -0.65% | 1,682,315 |
| Nov 13, 2024 | 87.52 | 87.95 | 87.10 | 87.48 | 87.48 | -0.02% | 1,822,322 |
| Nov 12, 2024 | 87.56 | 87.70 | 86.99 | 87.50 | 87.50 | 0.02% | 2,893,135 |
| Nov 11, 2024 | 87.78 | 87.87 | 87.03 | 87.48 | 87.48 | -0.13% | 6,299,889 |
| Nov 8, 2024 | 87.38 | 87.78 | 87.29 | 87.59 | 87.59 | 0.27% | 1,971,618 |
| Nov 7, 2024 | 86.41 | 87.43 | 86.41 | 87.35 | 87.35 | 1.55% | 2,168,580 |
| Nov 6, 2024 | 85.39 | 86.11 | 85.02 | 86.02 | 86.02 | 2.60% | 2,195,612 |
| Nov 5, 2024 | 82.94 | 83.92 | 82.94 | 83.84 | 83.84 | 1.38% | 1,544,937 |
| Nov 4, 2024 | 82.88 | 83.23 | 82.48 | 82.70 | 82.70 | -0.31% | 2,163,088 |
| Nov 1, 2024 | 82.77 | 83.58 | 82.70 | 82.96 | 82.96 | 0.72% | 2,223,437 |
| Oct 31, 2024 | 83.92 | 83.92 | 82.35 | 82.37 | 82.37 | -2.93% | 3,189,359 |
| Oct 30, 2024 | 85.20 | 85.46 | 84.64 | 84.86 | 84.86 | -0.43% | 6,834,586 |
| Oct 29, 2024 | 84.57 | 85.46 | 84.32 | 85.23 | 85.23 | 0.74% | 8,061,448 |
| Oct 28, 2024 | 85.17 | 85.17 | 84.55 | 84.60 | 84.60 | 0.14% | 1,345,917 |
| Oct 25, 2024 | 84.45 | 85.21 | 84.29 | 84.48 | 84.48 | 0.51% | 1,314,043 |
| Oct 24, 2024 | 83.99 | 84.18 | 83.58 | 84.05 | 84.05 | 0.59% | 1,211,955 |
| Oct 23, 2024 | 84.56 | 84.57 | 82.97 | 83.56 | 83.56 | -1.51% | 1,415,995 |
| Oct 22, 2024 | 84.34 | 85.10 | 84.18 | 84.84 | 84.84 | 0.02% | 1,536,646 |
| Oct 21, 2024 | 84.30 | 84.82 | 84.08 | 84.82 | 84.82 | 0.40% | 1,559,664 |
| Oct 18, 2024 | 84.46 | 84.65 | 84.29 | 84.48 | 84.48 | 0.55% | 1,067,389 |
| Oct 17, 2024 | 84.73 | 84.78 | 83.98 | 84.02 | 84.02 | 0.15% | 1,613,594 |
| Oct 16, 2024 | 83.71 | 83.98 | 83.18 | 83.89 | 83.89 | 0.19% | 1,296,662 |
| Oct 15, 2024 | 84.78 | 84.87 | 83.44 | 83.73 | 83.73 | -1.16% | 1,413,782 |
| Oct 14, 2024 | 84.33 | 84.91 | 84.28 | 84.71 | 84.71 | 0.97% | 1,268,129 |
| Oct 11, 2024 | 83.54 | 84.08 | 83.44 | 83.90 | 83.90 | 0.22% | 915,356 |
| Oct 10, 2024 | 83.44 | 84.00 | 83.23 | 83.72 | 83.72 | -0.08% | 1,057,975 |
| Oct 9, 2024 | 83.24 | 83.86 | 83.05 | 83.79 | 83.79 | 0.70% | 1,170,275 |
| Oct 8, 2024 | 82.51 | 83.31 | 82.43 | 83.21 | 83.21 | 1.51% | 1,386,311 |
| Oct 7, 2024 | 82.54 | 82.76 | 81.84 | 81.97 | 81.97 | -1.05% | 1,271,945 |
| Oct 4, 2024 | 82.81 | 82.88 | 81.98 | 82.84 | 82.84 | 1.12% | 1,119,770 |
| Oct 3, 2024 | 81.62 | 82.34 | 81.49 | 81.92 | 81.92 | 0.07% | 1,656,910 |
| Oct 2, 2024 | 81.61 | 82.09 | 81.13 | 81.86 | 81.86 | 0.15% | 1,801,529 |
| Oct 1, 2024 | 82.84 | 82.84 | 81.24 | 81.74 | 81.74 | -1.45% | 2,293,736 |
| Sep 30, 2024 | 82.29 | 82.96 | 81.99 | 82.94 | 82.94 | 0.55% | 1,534,218 |
| Sep 27, 2024 | 83.07 | 83.07 | 82.27 | 82.49 | 82.49 | -0.53% | 2,124,150 |
| Sep 26, 2024 | 83.61 | 83.64 | 82.45 | 82.93 | 82.93 | 0.25% | 1,171,297 |
| Sep 25, 2024 | 82.50 | 82.99 | 82.49 | 82.72 | 82.72 | 0.15% | 1,284,201 |
| Sep 24, 2024 | 82.45 | 82.65 | 81.63 | 82.60 | 82.60 | 0.49% | 1,379,003 |
| Sep 23, 2024 | 82.21 | 82.36 | 81.96 | 82.20 | 82.20 | 0.01% | 1,945,133 |
| Sep 20, 2024 | 82.25 | 82.51 | 81.73 | 82.19 | 82.06 | -0.19% | 1,247,100 |
| Sep 19, 2024 | 82.11 | 82.69 | 81.82 | 82.35 | 82.22 | 2.48% | 1,863,559 |
| Sep 18, 2024 | 80.85 | 81.54 | 80.32 | 80.36 | 80.23 | -0.36% | 2,218,417 |
| Sep 17, 2024 | 81.11 | 81.29 | 80.25 | 80.65 | 80.52 | 0.05% | 1,251,517 |
| Sep 16, 2024 | 80.49 | 80.66 | 80.05 | 80.61 | 80.48 | -0.31% | 1,262,832 |
| Sep 13, 2024 | 80.59 | 81.06 | 80.44 | 80.86 | 80.73 | 0.50% | 1,204,826 |
| Sep 12, 2024 | 79.72 | 80.61 | 79.36 | 80.46 | 80.33 | 1.16% | 1,442,950 |
| Sep 11, 2024 | 78.15 | 79.70 | 76.87 | 79.54 | 79.42 | 2.01% | 3,568,495 |
| Sep 10, 2024 | 77.60 | 78.03 | 77.01 | 77.97 | 77.85 | 0.91% | 1,528,005 |
| Sep 9, 2024 | 77.12 | 77.40 | 76.52 | 77.27 | 77.15 | 1.13% | 1,591,794 |
| Sep 6, 2024 | 78.17 | 78.39 | 76.21 | 76.41 | 76.29 | -2.19% | 2,284,214 |
| Sep 5, 2024 | 77.87 | 78.92 | 77.74 | 78.12 | 78.00 | 0.09% | 2,126,439 |
| Sep 4, 2024 | 77.80 | 78.65 | 77.60 | 78.05 | 77.93 | -0.26% | 2,409,777 |
| Sep 3, 2024 | 80.24 | 80.25 | 77.85 | 78.25 | 78.13 | -3.10% | 2,135,332 |
| Aug 30, 2024 | 80.42 | 80.81 | 79.74 | 80.75 | 80.62 | 1.05% | 1,373,973 |
| Aug 29, 2024 | 80.44 | 81.11 | 79.70 | 79.91 | 79.78 | -0.27% | 1,766,603 |
| Aug 28, 2024 | 80.83 | 80.97 | 79.60 | 80.13 | 80.00 | -0.99% | 1,182,882 |
| Aug 27, 2024 | 80.46 | 81.09 | 80.12 | 80.93 | 80.80 | 0.26% | 1,141,939 |
| Aug 26, 2024 | 81.29 | 81.49 | 80.36 | 80.72 | 80.59 | -0.66% | 1,185,912 |
| Aug 23, 2024 | 80.91 | 81.59 | 80.44 | 81.26 | 81.13 | 1.15% | 1,560,407 |
| Aug 22, 2024 | 81.87 | 81.96 | 80.15 | 80.34 | 80.21 | -1.39% | 1,545,707 |
| Aug 21, 2024 | 81.22 | 81.77 | 80.95 | 81.47 | 81.34 | 0.37% | 1,201,219 |
| Aug 20, 2024 | 81.22 | 81.64 | 80.89 | 81.17 | 81.04 | -0.10% | 1,426,010 |
| Aug 19, 2024 | 80.27 | 81.25 | 79.98 | 81.25 | 81.12 | 1.28% | 1,488,336 |
| Aug 16, 2024 | 79.86 | 80.46 | 79.72 | 80.22 | 80.09 | 0.09% | 1,178,233 |
| Aug 15, 2024 | 79.30 | 80.18 | 79.20 | 80.15 | 80.02 | 2.15% | 2,001,343 |
| Aug 14, 2024 | 78.47 | 78.77 | 77.77 | 78.46 | 78.34 | 0.19% | 1,738,910 |
| Aug 13, 2024 | 77.18 | 78.31 | 77.18 | 78.31 | 78.19 | 2.30% | 1,824,268 |
| Aug 12, 2024 | 76.49 | 76.98 | 76.08 | 76.55 | 76.43 | 0.41% | 1,564,753 |
| Aug 9, 2024 | 75.58 | 76.47 | 75.46 | 76.24 | 76.12 | 0.74% | 1,583,785 |
| Aug 8, 2024 | 74.78 | 75.85 | 73.96 | 75.68 | 75.56 | 3.01% | 2,186,157 |
| Aug 7, 2024 | 75.29 | 75.78 | 73.39 | 73.47 | 73.35 | -1.02% | 2,668,963 |
| Aug 6, 2024 | 73.82 | 75.43 | 73.19 | 74.23 | 74.11 | 1.16% | 3,447,192 |
| Aug 5, 2024 | 71.15 | 74.53 | 71.01 | 73.38 | 73.27 | -3.33% | 7,295,659 |
| Aug 2, 2024 | 76.01 | 76.61 | 75.02 | 75.91 | 75.79 | -2.06% | 5,521,463 |
| Aug 1, 2024 | 79.39 | 80.09 | 76.88 | 77.51 | 77.39 | -1.94% | 4,605,036 |
| Jul 31, 2024 | 78.61 | 79.36 | 78.27 | 79.04 | 78.92 | 2.70% | 2,553,286 |
| Jul 30, 2024 | 78.24 | 78.40 | 76.30 | 76.96 | 76.84 | -1.28% | 2,508,806 |
| Jul 29, 2024 | 78.30 | 78.63 | 77.64 | 77.96 | 77.84 | 0.17% | 1,669,539 |
| Jul 26, 2024 | 77.79 | 78.38 | 77.40 | 77.83 | 77.71 | 0.95% | 1,991,033 |
| Jul 25, 2024 | 77.91 | 78.73 | 76.39 | 77.10 | 76.98 | -1.05% | 4,568,720 |
| Jul 24, 2024 | 79.71 | 79.81 | 77.77 | 77.92 | 77.80 | -3.74% | 11,298,261 |
| Jul 23, 2024 | 81.01 | 81.63 | 80.88 | 80.95 | 80.82 | -0.01% | 11,111,236 |
| Jul 22, 2024 | 80.64 | 81.19 | 80.27 | 80.96 | 80.83 | 1.54% | 2,092,958 |
| Jul 19, 2024 | 80.20 | 80.74 | 79.54 | 79.73 | 79.61 | -0.67% | 1,569,497 |
| Jul 18, 2024 | 81.45 | 81.45 | 79.71 | 80.27 | 80.14 | -0.63% | 2,271,237 |
| Jul 17, 2024 | 81.75 | 81.79 | 80.77 | 80.78 | 80.65 | -2.85% | 4,568,107 |
| Jul 16, 2024 | 83.42 | 83.55 | 82.66 | 83.15 | 83.02 | 0.01% | 2,561,298 |
| Jul 15, 2024 | 83.39 | 83.89 | 82.78 | 83.14 | 83.01 | 0.33% | 2,057,949 |
| Jul 12, 2024 | 82.47 | 83.57 | 82.35 | 82.87 | 82.74 | 0.64% | 1,886,690 |
| Jul 11, 2024 | 84.08 | 84.08 | 82.16 | 82.34 | 82.21 | -2.09% | 2,287,958 |
| Jul 10, 2024 | 83.50 | 84.16 | 83.29 | 84.10 | 83.97 | 1.07% | 1,628,209 |
| Jul 9, 2024 | 83.39 | 83.58 | 82.97 | 83.21 | 83.08 | 0.11% | 1,767,431 |
| Jul 8, 2024 | 83.09 | 83.15 | 82.82 | 83.12 | 82.99 | 0.20% | 1,899,570 |
| Jul 5, 2024 | 82.23 | 83.00 | 82.20 | 82.95 | 82.82 | 1.02% | 1,813,072 |
| Jul 3, 2024 | 81.32 | 82.15 | 81.30 | 82.11 | 81.98 | 0.86% | 1,266,734 |
| Jul 2, 2024 | 80.33 | 81.41 | 80.30 | 81.41 | 81.28 | 0.87% | 1,918,677 |