State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)

SPYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	104.89	106.09	103.77	105.90	105.90	-0.16%	3,522,099
Nov 24, 2025	103.47	106.07	103.39	106.07	106.07	3.38%	13,608,683
Nov 21, 2025	102.36	103.76	101.04	102.60	102.60	0.65%	5,952,655
Nov 20, 2025	106.02	106.49	101.77	101.94	101.94	-1.75%	7,045,799
Nov 19, 2025	103.11	104.63	102.87	103.76	103.76	0.63%	5,356,092
Nov 18, 2025	103.30	103.78	101.99	103.11	103.11	-0.87%	11,419,254
Nov 17, 2025	104.41	105.43	103.30	104.01	104.01	-0.76%	6,530,893
Nov 14, 2025	103.17	105.45	102.78	104.81	104.81	0.10%	4,699,281
Nov 13, 2025	106.42	106.48	104.32	104.71	104.71	-2.19%	3,876,056
Nov 12, 2025	107.75	107.82	106.49	107.05	107.05	-0.23%	2,141,864
Nov 11, 2025	107.10	107.45	106.58	107.30	107.30	-0.33%	2,011,891
Nov 10, 2025	106.78	107.84	106.51	107.66	107.66	2.31%	2,502,760
Nov 7, 2025	104.85	105.27	103.25	105.23	105.23	-0.20%	3,999,870
Nov 6, 2025	106.95	106.99	105.11	105.44	105.44	-1.48%	3,681,835
Nov 5, 2025	106.63	107.80	106.37	107.02	107.02	0.37%	3,170,730
Nov 4, 2025	106.99	107.73	106.52	106.63	106.63	-1.81%	2,163,611
Nov 3, 2025	108.95	108.99	108.22	108.60	108.60	0.50%	2,510,980
Oct 31, 2025	108.86	108.93	107.63	108.06	108.06	0.33%	2,722,491
Oct 30, 2025	108.69	108.91	107.70	107.70	107.70	-1.54%	2,579,144
Oct 29, 2025	109.26	109.63	108.40	109.39	109.39	0.63%	4,284,698
Oct 28, 2025	108.38	109.10	107.95	108.71	108.71	0.75%	2,015,603
Oct 27, 2025	107.46	107.98	107.26	107.90	107.90	1.57%	2,077,864
Oct 24, 2025	105.97	106.50	105.84	106.23	106.23	1.06%	1,591,016
Oct 23, 2025	104.26	105.34	104.24	105.12	105.12	0.75%	2,111,580
Oct 22, 2025	105.16	105.28	103.43	104.34	104.34	-0.57%	2,952,752
Oct 21, 2025	105.14	105.23	104.72	104.94	104.94	-0.20%	3,399,282
Oct 20, 2025	104.67	105.34	104.59	105.15	105.15	0.87%	1,530,023
Oct 17, 2025	103.32	104.41	102.94	104.24	104.24	0.51%	3,528,665
Oct 16, 2025	104.64	105.08	103.02	103.71	103.71	-0.50%	2,686,846
Oct 15, 2025	104.78	105.18	103.20	104.23	104.23	0.48%	1,649,653
Oct 14, 2025	103.41	104.56	102.34	103.73	103.73	-0.79%	2,194,665
Oct 13, 2025	104.05	104.73	103.80	104.56	104.56	2.11%	1,825,916
Oct 10, 2025	105.85	106.22	102.38	102.40	102.40	-3.10%	3,970,374
Oct 9, 2025	105.80	105.84	105.25	105.68	105.68	0.06%	1,873,199
Oct 8, 2025	104.98	105.64	104.96	105.62	105.62	0.83%	1,767,194
Oct 7, 2025	105.40	105.59	104.39	104.75	104.75	-0.54%	2,716,961
Oct 6, 2025	104.95	105.51	104.74	105.32	105.32	0.47%	2,081,472
Oct 3, 2025	105.30	105.44	104.47	104.83	104.83	-0.29%	2,775,167
Oct 2, 2025	105.58	105.58	104.74	105.14	105.14	0.18%	2,057,464
Oct 1, 2025	103.90	105.15	103.81	104.95	104.95	0.42%	2,626,089
Sep 30, 2025	104.00	104.59	103.61	104.51	104.51	0.43%	2,221,174
Sep 29, 2025	104.21	104.61	103.76	104.06	104.06	0.37%	1,490,619
Sep 26, 2025	103.49	103.74	102.88	103.68	103.68	0.45%	1,794,672
Sep 25, 2025	103.03	103.62	102.38	103.22	103.22	-0.58%	2,353,918
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.