State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
103.96
+1.58 (1.54%)
Feb 6, 2026, 9:47 AM EST - Market open
SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 103.14 | 103.21 | 102.99 | 103.14 | - | 0.74% | 125,565 |
| Feb 5, 2026 | 102.74 | 103.58 | 101.74 | 102.38 | 102.38 | -1.55% | 8,912,367 |
| Feb 4, 2026 | 105.75 | 105.87 | 102.97 | 103.99 | 103.99 | -1.77% | 7,835,777 |
| Feb 3, 2026 | 108.06 | 108.13 | 104.88 | 105.86 | 105.86 | -1.64% | 7,483,002 |
| Feb 2, 2026 | 106.80 | 108.10 | 106.71 | 107.63 | 107.63 | 0.35% | 3,944,032 |
| Jan 30, 2026 | 107.81 | 108.25 | 106.86 | 107.25 | 107.25 | -0.86% | 5,511,884 |
| Jan 29, 2026 | 108.62 | 108.75 | 105.96 | 108.18 | 108.18 | -0.56% | 4,999,169 |
| Jan 28, 2026 | 109.06 | 109.12 | 108.29 | 108.79 | 108.79 | 0.12% | 3,854,210 |
| Jan 27, 2026 | 108.26 | 108.91 | 108.13 | 108.66 | 108.66 | 0.95% | 2,506,798 |
| Jan 26, 2026 | 107.02 | 108.00 | 106.90 | 107.64 | 107.64 | 0.65% | 3,025,844 |
| Jan 23, 2026 | 106.54 | 107.39 | 106.26 | 106.95 | 106.95 | 0.41% | 3,078,913 |
| Jan 22, 2026 | 106.75 | 106.82 | 106.04 | 106.51 | 106.51 | 0.79% | 3,325,167 |
| Jan 21, 2026 | 104.84 | 106.41 | 104.46 | 105.67 | 105.67 | 0.95% | 10,054,413 |
| Jan 20, 2026 | 105.41 | 105.94 | 104.51 | 104.68 | 104.68 | -2.42% | 6,454,722 |
| Jan 16, 2026 | 107.73 | 107.95 | 106.93 | 107.28 | 107.28 | 0.08% | 3,039,123 |
| Jan 15, 2026 | 107.91 | 108.07 | 107.00 | 107.19 | 107.19 | 0.34% | 3,011,888 |
| Jan 14, 2026 | 107.44 | 107.53 | 106.05 | 106.83 | 106.83 | -1.17% | 4,790,895 |
| Jan 13, 2026 | 108.37 | 108.67 | 107.65 | 108.10 | 108.10 | -0.18% | 3,038,374 |
| Jan 12, 2026 | 107.24 | 108.62 | 107.23 | 108.29 | 108.29 | 0.34% | 2,106,536 |
| Jan 9, 2026 | 107.32 | 108.17 | 107.05 | 107.92 | 107.92 | 0.77% | 3,288,741 |
| Jan 8, 2026 | 108.06 | 108.09 | 106.71 | 107.10 | 107.10 | -0.84% | 2,325,620 |
| Jan 7, 2026 | 107.77 | 108.71 | 107.61 | 108.01 | 108.01 | 0.25% | 2,932,485 |
| Jan 6, 2026 | 107.37 | 107.84 | 107.00 | 107.74 | 107.74 | 0.54% | 3,113,885 |
| Jan 5, 2026 | 107.51 | 107.76 | 106.97 | 107.16 | 107.16 | 0.38% | 3,047,600 |
| Jan 2, 2026 | 107.56 | 108.14 | 106.19 | 106.75 | 106.75 | 0.05% | 3,320,944 |
| Dec 31, 2025 | 107.71 | 107.71 | 106.66 | 106.70 | 106.70 | -0.73% | 1,784,814 |
| Dec 30, 2025 | 107.57 | 107.87 | 107.45 | 107.48 | 107.48 | -0.15% | 1,903,708 |
| Dec 29, 2025 | 107.39 | 107.81 | 107.24 | 107.64 | 107.64 | -0.51% | 1,526,798 |
| Dec 26, 2025 | 108.33 | 108.54 | 108.05 | 108.19 | 108.19 | -0.02% | 2,070,510 |
| Dec 24, 2025 | 107.88 | 108.23 | 107.80 | 108.21 | 108.21 | 0.26% | 932,039 |
| Dec 23, 2025 | 106.88 | 107.97 | 106.88 | 107.93 | 107.93 | 0.80% | 1,518,279 |
| Dec 22, 2025 | 107.19 | 107.20 | 106.57 | 107.07 | 107.07 | 0.59% | 1,687,432 |
| Dec 19, 2025 | 105.67 | 106.47 | 105.57 | 106.44 | 106.28 | 1.28% | 2,328,391 |
| Dec 18, 2025 | 105.03 | 105.71 | 104.70 | 105.09 | 104.93 | 1.21% | 2,085,232 |
| Dec 17, 2025 | 105.94 | 105.94 | 103.79 | 103.83 | 103.67 | -1.91% | 4,711,801 |
| Dec 16, 2025 | 105.37 | 106.10 | 105.00 | 105.85 | 105.69 | 0.14% | 3,156,381 |
| Dec 15, 2025 | 106.76 | 106.76 | 105.41 | 105.70 | 105.54 | -0.27% | 1,857,950 |
| Dec 12, 2025 | 107.38 | 107.54 | 105.40 | 105.99 | 105.83 | -1.63% | 3,234,636 |
| Dec 11, 2025 | 107.17 | 107.79 | 106.37 | 107.75 | 107.59 | -0.10% | 4,442,026 |
| Dec 10, 2025 | 107.32 | 108.11 | 106.91 | 107.86 | 107.70 | 0.41% | 4,344,974 |
| Dec 9, 2025 | 107.30 | 107.69 | 107.07 | 107.42 | 107.26 | -0.04% | 1,891,718 |
| Dec 8, 2025 | 108.00 | 108.13 | 107.06 | 107.46 | 107.30 | -0.33% | 1,732,542 |
| Dec 5, 2025 | 107.70 | 108.20 | 107.49 | 107.82 | 107.66 | 0.33% | 1,855,957 |
| Dec 4, 2025 | 107.59 | 107.59 | 106.90 | 107.47 | 107.31 | 0.41% | 1,531,628 |
| Dec 3, 2025 | 106.56 | 107.28 | 106.20 | 107.03 | 106.87 | 0.20% | 2,467,556 |
| Dec 2, 2025 | 106.87 | 107.44 | 106.43 | 106.82 | 106.66 | 0.29% | 4,576,861 |
| Dec 1, 2025 | 106.15 | 106.97 | 105.92 | 106.51 | 106.35 | -0.50% | 5,204,605 |
| Nov 28, 2025 | 106.82 | 107.04 | 106.61 | 107.04 | 106.88 | 0.38% | 1,212,846 |
| Nov 26, 2025 | 106.50 | 106.90 | 106.06 | 106.63 | 106.47 | 0.69% | 2,645,631 |
| Nov 25, 2025 | 104.89 | 106.09 | 103.77 | 105.90 | 105.74 | -0.16% | 3,527,706 |