SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
78.25
+1.81 (2.37%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 79.06 | 79.79 | 77.97 | 78.25 | 78.25 | 2.37% | 2,347,084 |
| Apr 22, 2025 | 75.38 | 76.86 | 75.11 | 76.44 | 76.44 | 2.71% | 2,468,002 |
| Apr 21, 2025 | 75.58 | 75.67 | 73.51 | 74.42 | 74.42 | -2.82% | 2,204,359 |
| Apr 17, 2025 | 77.19 | 77.27 | 76.11 | 76.58 | 76.58 | 0.04% | 2,407,337 |
| Apr 16, 2025 | 77.32 | 77.89 | 75.47 | 76.55 | 76.55 | -2.86% | 2,418,477 |
| Apr 15, 2025 | 78.89 | 79.54 | 78.57 | 78.80 | 78.80 | 0.05% | 2,087,073 |
| Apr 14, 2025 | 79.98 | 80.02 | 78.04 | 78.76 | 78.76 | 0.60% | 2,700,718 |
| Apr 11, 2025 | 76.64 | 78.57 | 76.13 | 78.29 | 78.29 | 1.83% | 4,213,115 |
| Apr 10, 2025 | 77.99 | 78.23 | 74.45 | 76.88 | 76.88 | -3.89% | 6,153,422 |
| Apr 9, 2025 | 71.76 | 80.38 | 71.55 | 79.99 | 79.99 | 11.36% | 6,837,395 |
| Apr 8, 2025 | 75.72 | 76.41 | 70.68 | 71.83 | 71.83 | -1.39% | 7,073,356 |
| Apr 7, 2025 | 69.57 | 75.70 | 68.65 | 72.84 | 72.84 | 0.54% | 11,279,650 |
| Apr 4, 2025 | 74.79 | 75.24 | 72.40 | 72.45 | 72.45 | -6.14% | 10,702,430 |
| Apr 3, 2025 | 78.02 | 78.67 | 77.09 | 77.19 | 77.19 | -5.43% | 3,876,768 |
| Apr 2, 2025 | 79.82 | 82.20 | 79.73 | 81.62 | 81.62 | 0.83% | 2,171,956 |
| Apr 1, 2025 | 80.01 | 81.22 | 79.55 | 80.95 | 80.95 | 0.72% | 3,768,145 |
| Mar 31, 2025 | 78.75 | 80.49 | 78.00 | 80.37 | 80.37 | 0.31% | 2,575,842 |
| Mar 28, 2025 | 81.81 | 82.05 | 79.93 | 80.12 | 80.12 | -2.48% | 1,922,884 |
| Mar 27, 2025 | 82.26 | 83.03 | 81.88 | 82.16 | 82.16 | -0.63% | 1,867,548 |
| Mar 26, 2025 | 84.30 | 84.34 | 82.40 | 82.68 | 82.68 | -2.15% | 1,541,060 |
| Mar 25, 2025 | 84.39 | 84.59 | 84.02 | 84.50 | 84.50 | 0.44% | 1,896,862 |
| Mar 24, 2025 | 83.39 | 84.29 | 83.35 | 84.13 | 84.13 | 2.27% | 2,724,083 |
| Mar 21, 2025 | 81.32 | 82.38 | 81.05 | 82.26 | 82.15 | 0.30% | 1,627,765 |
| Mar 20, 2025 | 81.57 | 82.96 | 81.46 | 82.01 | 81.90 | -0.26% | 1,921,846 |
| Mar 19, 2025 | 81.44 | 83.00 | 81.09 | 82.22 | 82.11 | 1.56% | 2,485,541 |
| Mar 18, 2025 | 81.85 | 81.89 | 80.58 | 80.96 | 80.85 | -1.70% | 2,052,119 |
| Mar 17, 2025 | 82.03 | 82.90 | 81.75 | 82.36 | 82.25 | 0.30% | 1,959,342 |
| Mar 14, 2025 | 81.03 | 82.23 | 80.85 | 82.11 | 82.00 | 2.57% | 3,000,092 |
| Mar 13, 2025 | 81.49 | 81.54 | 79.78 | 80.05 | 79.94 | -1.88% | 4,149,307 |
| Mar 12, 2025 | 81.91 | 82.21 | 80.55 | 81.58 | 81.47 | 1.54% | 12,940,326 |
| Mar 11, 2025 | 80.26 | 81.51 | 79.52 | 80.34 | 80.23 | -0.19% | 4,670,008 |
| Mar 10, 2025 | 82.01 | 82.14 | 79.62 | 80.49 | 80.38 | -3.75% | 3,594,780 |
| Mar 7, 2025 | 83.12 | 83.89 | 81.55 | 83.63 | 83.51 | 0.38% | 3,220,823 |
| Mar 6, 2025 | 84.26 | 85.14 | 82.95 | 83.31 | 83.19 | -2.87% | 3,318,184 |
| Mar 5, 2025 | 84.70 | 86.07 | 84.05 | 85.77 | 85.65 | 1.38% | 2,969,899 |
| Mar 4, 2025 | 84.46 | 86.07 | 83.15 | 84.60 | 84.48 | -0.96% | 7,778,706 |
| Mar 3, 2025 | 87.95 | 88.12 | 84.74 | 85.42 | 85.30 | -2.48% | 3,080,815 |
| Feb 28, 2025 | 85.88 | 87.68 | 85.41 | 87.59 | 87.47 | 1.81% | 2,337,036 |
| Feb 27, 2025 | 88.97 | 89.03 | 85.97 | 86.03 | 85.91 | -2.58% | 1,948,411 |
| Feb 26, 2025 | 88.34 | 89.25 | 87.81 | 88.31 | 88.19 | 0.71% | 1,967,423 |
| Feb 25, 2025 | 88.53 | 88.55 | 86.80 | 87.69 | 87.57 | -1.07% | 2,222,713 |
| Feb 24, 2025 | 90.00 | 90.22 | 88.48 | 88.64 | 88.52 | -1.06% | 1,541,951 |
| Feb 21, 2025 | 91.79 | 91.87 | 89.48 | 89.59 | 89.47 | -2.31% | 2,074,726 |
| Feb 20, 2025 | 92.18 | 92.18 | 90.99 | 91.71 | 91.58 | -0.74% | 1,309,946 |
| Feb 19, 2025 | 92.12 | 92.55 | 91.78 | 92.39 | 92.26 | 0.03% | 1,485,855 |
| Feb 18, 2025 | 92.62 | 92.73 | 91.80 | 92.36 | 92.23 | 0.03% | 2,271,854 |
| Feb 14, 2025 | 92.15 | 92.41 | 91.99 | 92.33 | 92.20 | 0.23% | 1,309,637 |
| Feb 13, 2025 | 91.10 | 92.17 | 90.93 | 92.12 | 91.99 | 1.28% | 2,005,389 |
| Feb 12, 2025 | 90.12 | 91.17 | 90.00 | 90.96 | 90.83 | -0.23% | 2,212,346 |
| Feb 11, 2025 | 91.05 | 91.40 | 90.70 | 91.17 | 91.04 | -0.31% | 1,402,270 |