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
May 1, 2026	112.79	113.59	112.65	113.02	113.02	0.56%	3,013,588
Apr 30, 2026	112.30	112.58	110.63	112.39	112.39	0.78%	3,591,579
Apr 29, 2026	111.66	111.90	110.86	111.52	111.52	-0.27%	2,980,678
Apr 28, 2026	111.46	112.05	111.08	111.82	111.82	-0.99%	3,326,445
Apr 27, 2026	112.21	112.98	111.75	112.94	112.94	0.53%	1,827,263
Apr 24, 2026	111.09	112.49	110.78	112.34	112.34	1.58%	2,479,822
Apr 23, 2026	111.25	111.74	109.54	110.59	110.59	-1.06%	3,086,920
Apr 22, 2026	110.76	111.79	110.54	111.77	111.77	1.78%	2,561,644
Apr 21, 2026	110.81	110.98	109.52	109.81	109.81	-0.68%	6,333,903
Apr 20, 2026	110.79	110.97	109.80	110.56	110.56	-0.50%	5,678,174
Apr 17, 2026	110.51	111.38	110.43	111.11	111.11	1.39%	2,821,550
Apr 16, 2026	109.70	109.83	108.76	109.59	109.59	0.20%	4,076,655
Apr 15, 2026	108.31	109.43	108.13	109.37	109.37	1.32%	2,722,078
Apr 14, 2026	106.44	107.95	106.38	107.95	107.95	2.08%	4,021,696
Apr 13, 2026	104.19	105.79	103.96	105.75	105.75	1.23%	2,510,949
Apr 10, 2026	104.48	104.99	104.24	104.47	104.47	0.45%	2,840,535
Apr 9, 2026	103.19	104.14	102.65	104.00	104.00	0.78%	2,661,939
Apr 8, 2026	104.01	104.14	102.44	103.19	103.19	3.03%	5,596,232
Apr 7, 2026	99.46	100.20	98.28	100.16	100.16	0.47%	3,446,529
Apr 6, 2026	99.41	99.92	99.10	99.69	99.69	0.43%	3,428,584
Apr 2, 2026	97.38	99.53	96.95	99.26	99.26	0.06%	4,438,100
Apr 1, 2026	98.81	99.93	98.59	99.20	99.20	1.32%	6,297,174
Mar 31, 2026	95.37	98.10	95.30	97.91	97.91	4.08%	7,162,709
Mar 30, 2026	95.73	95.83	93.61	94.07	94.07	-0.78%	5,653,096
Mar 27, 2026	96.28	96.32	94.67	94.81	94.81	-2.11%	4,194,960
Mar 26, 2026	98.74	98.90	96.82	96.85	96.85	-2.87%	3,934,380
Mar 25, 2026	100.06	100.52	99.45	99.71	99.71	0.61%	4,101,760
Mar 24, 2026	99.41	99.74	98.83	99.11	99.11	-0.91%	4,452,358
Mar 23, 2026	100.36	101.29	99.75	100.02	100.02	1.12%	8,675,132
Mar 20, 2026	100.60	100.60	98.23	98.91	98.78	-1.93%	7,356,137
Mar 19, 2026	100.26	101.33	99.83	100.86	100.73	-0.41%	7,482,127
Mar 18, 2026	102.26	102.61	101.26	101.28	101.15	-1.26%	3,694,583
Mar 17, 2026	102.83	103.15	102.23	102.57	102.44	0.20%	3,518,687
Mar 16, 2026	102.13	103.06	102.03	102.37	102.24	1.27%	5,926,700
Mar 13, 2026	102.54	103.07	100.92	101.09	100.96	-0.98%	8,435,448
Mar 12, 2026	103.09	103.14	101.86	102.09	101.96	-1.71%	8,131,819
Mar 11, 2026	103.95	104.61	103.30	103.87	103.73	0.07%	9,126,553
Mar 10, 2026	103.79	104.71	103.35	103.80	103.66	0.05%	11,238,531
Mar 9, 2026	101.06	103.96	100.72	103.75	103.61	1.60%	11,170,614
Mar 6, 2026	102.26	103.21	101.86	102.12	101.99	-1.59%	7,436,124
Mar 5, 2026	103.54	104.25	102.49	103.77	103.63	-0.10%	8,484,631
Mar 4, 2026	103.05	104.31	102.94	103.87	103.73	1.12%	8,492,090
Mar 3, 2026	101.76	103.06	100.92	102.72	102.59	-0.97%	12,079,526
Mar 2, 2026	102.07	104.07	101.95	103.73	103.59	0.15%	12,792,274
Feb 27, 2026	103.08	103.87	102.92	103.57	103.43	-0.90%	5,645,582
Feb 26, 2026	105.73	105.73	103.36	104.51	104.37	-1.24%	9,077,563
Feb 25, 2026	104.97	105.91	104.97	105.82	105.68	1.41%	2,765,802
Feb 24, 2026	103.53	104.54	102.70	104.35	104.21	0.71%	4,577,822
Feb 23, 2026	104.82	105.05	103.17	103.61	103.47	-1.22%	7,301,368
Feb 20, 2026	103.49	105.14	103.35	104.89	104.75	0.98%	9,106,800

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.