SPYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	87.70	89.99	87.28	89.14	89.14	1.10%	2,727,537
Dec 19, 2024	89.11	89.19	88.09	88.17	88.17	0.17%	2,375,042
Dec 18, 2024	91.06	91.46	87.88	88.02	88.02	-3.33%	3,173,800
Dec 17, 2024	90.97	91.23	90.58	91.05	91.05	-0.36%	1,659,835
Dec 16, 2024	90.74	91.49	90.60	91.38	91.38	1.08%	1,700,000
Dec 13, 2024	90.70	91.01	89.92	90.40	90.40	0.20%	1,644,003
Dec 12, 2024	90.56	90.68	90.20	90.22	90.22	-0.66%	2,412,789
Dec 11, 2024	89.96	90.92	89.96	90.82	90.82	1.65%	1,772,563
Dec 10, 2024	89.75	90.21	89.14	89.35	89.35	-0.25%	7,036,166
Dec 9, 2024	89.90	90.02	89.28	89.57	89.57	-0.58%	5,246,000
Dec 6, 2024	89.66	90.19	89.63	90.09	90.09	0.60%	1,527,400
Dec 5, 2024	89.69	89.87	89.46	89.55	89.55	-0.07%	1,193,533
Dec 4, 2024	89.05	89.68	89.00	89.61	89.61	1.30%	1,378,852
Dec 3, 2024	87.93	88.52	87.82	88.46	88.46	0.48%	1,707,835
Dec 2, 2024	87.49	88.20	87.47	88.04	88.04	0.78%	2,189,608
Nov 29, 2024	86.69	87.44	86.60	87.36	87.36	0.90%	758,800
Nov 27, 2024	86.93	86.96	86.10	86.58	86.58	-0.65%	1,124,223
Nov 26, 2024	86.66	87.24	86.66	87.15	87.15	0.90%	2,313,698
Nov 25, 2024	86.89	87.10	85.94	86.37	86.37	0.08%	4,498,039
Nov 22, 2024	86.20	86.46	85.94	86.30	86.30	-	1,502,944
Nov 21, 2024	86.83	86.89	85.20	86.30	86.30	0.07%	2,627,437
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%	2,069,000
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%	2,168,600
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%	3,189,400
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%	915,400
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%	1,170,300
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%	1,863,600
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	79.41	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%	2,410,528
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%	1,182,900
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%	1,824,300
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%	1,583,800
Aug 8, 2024	74.78	75.85	73.96	75.68	75.56	3.01%	2,186,200
Aug 7, 2024	75.29	75.78	73.39	73.47	73.35	-1.02%	2,669,000
Aug 6, 2024	73.82	75.43	73.19	74.23	74.11	1.16%	3,447,200
Aug 5, 2024	71.15	74.53	71.01	73.38	73.26	-3.33%	7,295,700
Aug 2, 2024	76.01	76.61	75.02	75.91	75.79	-2.06%	5,521,500
Aug 1, 2024	79.39	80.09	76.88	77.51	77.39	-1.94%	4,605,036