State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
98.91
-1.95 (-1.93%)
At close: Mar 20, 2026, 4:00 PM EDT
99.99
+1.08 (1.09%)
After-hours: Mar 20, 2026, 8:00 PM EDT
SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 100.60 | 100.60 | 98.23 | 98.91 | 98.91 | -1.93% | 7,354,346 |
| Mar 19, 2026 | 100.26 | 101.33 | 99.83 | 100.86 | 100.86 | -0.41% | 7,480,473 |
| Mar 18, 2026 | 102.26 | 102.61 | 101.26 | 101.28 | 101.28 | -1.26% | 3,682,508 |
| Mar 17, 2026 | 102.83 | 103.15 | 102.23 | 102.57 | 102.57 | 0.20% | 3,517,902 |
| Mar 16, 2026 | 102.13 | 103.06 | 102.03 | 102.37 | 102.37 | 1.27% | 5,925,999 |
| Mar 13, 2026 | 102.54 | 103.07 | 100.92 | 101.09 | 101.09 | -0.98% | 8,433,408 |
| Mar 12, 2026 | 103.09 | 103.14 | 101.86 | 102.09 | 102.09 | -1.71% | 7,935,892 |
| Mar 11, 2026 | 103.95 | 104.61 | 103.30 | 103.87 | 103.87 | 0.07% | 9,122,751 |
| Mar 10, 2026 | 103.79 | 104.71 | 103.35 | 103.80 | 103.80 | 0.05% | 11,237,555 |
| Mar 9, 2026 | 101.06 | 103.96 | 100.72 | 103.75 | 103.75 | 1.60% | 11,167,254 |
| Mar 6, 2026 | 102.26 | 103.21 | 101.86 | 102.12 | 102.12 | -1.59% | 7,434,630 |
| Mar 5, 2026 | 103.54 | 104.25 | 102.49 | 103.77 | 103.77 | -0.10% | 8,484,367 |
| Mar 4, 2026 | 103.05 | 104.31 | 102.94 | 103.87 | 103.87 | 1.12% | 8,365,160 |
| Mar 3, 2026 | 101.76 | 103.06 | 100.92 | 102.72 | 102.72 | -0.97% | 11,880,130 |
| Mar 2, 2026 | 102.07 | 104.07 | 101.95 | 103.73 | 103.73 | 0.15% | 12,790,890 |
| Feb 27, 2026 | 103.08 | 103.87 | 102.92 | 103.57 | 103.57 | -0.90% | 5,643,893 |
| Feb 26, 2026 | 105.73 | 105.73 | 103.36 | 104.51 | 104.51 | -1.24% | 9,075,204 |
| Feb 25, 2026 | 104.97 | 105.91 | 104.97 | 105.82 | 105.82 | 1.41% | 2,755,285 |
| Feb 24, 2026 | 103.53 | 104.54 | 102.70 | 104.35 | 104.35 | 0.71% | 4,576,892 |
| Feb 23, 2026 | 104.82 | 105.05 | 103.17 | 103.61 | 103.61 | -1.22% | 7,299,970 |
| Feb 20, 2026 | 103.49 | 105.14 | 103.35 | 104.89 | 104.89 | 0.98% | 9,106,120 |
| Feb 19, 2026 | 103.68 | 104.17 | 103.22 | 103.87 | 103.87 | -0.14% | 6,583,471 |
| Feb 18, 2026 | 103.73 | 104.68 | 103.43 | 104.02 | 104.02 | 0.65% | 4,153,449 |
| Feb 17, 2026 | 102.48 | 103.88 | 101.75 | 103.35 | 103.35 | 0.33% | 7,466,592 |
| Feb 13, 2026 | 103.52 | 103.94 | 102.52 | 103.01 | 103.01 | -0.43% | 10,377,597 |
| Feb 12, 2026 | 105.80 | 105.87 | 103.28 | 103.45 | 103.45 | -1.76% | 9,394,855 |
| Feb 11, 2026 | 106.47 | 106.65 | 104.69 | 105.30 | 105.30 | -0.22% | 5,142,319 |
| Feb 10, 2026 | 106.38 | 106.46 | 105.44 | 105.53 | 105.53 | -0.53% | 7,400,171 |
| Feb 9, 2026 | 104.77 | 106.64 | 104.50 | 106.09 | 106.09 | 1.08% | 4,739,235 |
| Feb 6, 2026 | 103.18 | 105.26 | 102.92 | 104.96 | 104.96 | 2.52% | 4,816,683 |
| 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 |