State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
123.27
+0.21 (0.17%)
At close: Sep 24, 2026, 4:00 PM EDT
122.63
-0.64 (-0.52%)
After-hours: Sep 24, 2026, 5:02 PM EDT
SPYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 122.04 | 123.41 | 122.04 | 123.31 | - | 0.20% | 2,387,355 |
| Sep 23, 2026 | 124.18 | 124.28 | 122.76 | 123.06 | 123.06 | -0.95% | 2,147,852 |
| Sep 22, 2026 | 124.08 | 124.58 | 123.99 | 124.24 | 124.24 | 0.11% | 2,776,046 |
| Sep 21, 2026 | 122.28 | 124.38 | 122.11 | 124.10 | 124.10 | 2.29% | 4,333,597 |
| Sep 18, 2026 | 121.30 | 121.57 | 120.67 | 121.47 | 121.32 | 0.56% | 1,316,737 |
| Sep 17, 2026 | 120.94 | 120.99 | 120.37 | 120.79 | 120.64 | 1.50% | 1,504,560 |
| Sep 16, 2026 | 119.75 | 120.19 | 118.25 | 119.00 | 118.85 | -0.10% | 1,925,875 |
| Sep 15, 2026 | 119.71 | 119.81 | 118.89 | 119.12 | 118.97 | -0.55% | 1,086,650 |
| Sep 14, 2026 | 119.24 | 120.27 | 118.87 | 119.78 | 119.63 | -0.70% | 1,522,042 |
| Sep 11, 2026 | 120.82 | 121.17 | 120.59 | 120.62 | 120.47 | 0.82% | 2,596,064 |
| Sep 10, 2026 | 119.56 | 120.04 | 119.30 | 119.64 | 119.49 | -0.85% | 1,426,398 |
| Sep 9, 2026 | 120.80 | 120.95 | 120.31 | 120.66 | 120.51 | -0.37% | 1,078,441 |
| Sep 8, 2026 | 121.71 | 121.79 | 120.93 | 121.11 | 120.96 | -0.48% | 1,427,877 |
| Sep 4, 2026 | 122.09 | 122.29 | 121.39 | 121.70 | 121.55 | -0.13% | 1,353,146 |
| Sep 3, 2026 | 120.76 | 122.10 | 120.73 | 121.86 | 121.71 | 1.32% | 1,539,377 |
| Sep 2, 2026 | 119.81 | 120.57 | 119.59 | 120.27 | 120.12 | 0.49% | 2,549,133 |
| Sep 1, 2026 | 119.51 | 120.38 | 119.26 | 119.68 | 119.53 | -1.00% | 2,119,919 |
| Aug 31, 2026 | 120.99 | 121.06 | 120.38 | 120.89 | 120.74 | -0.30% | 1,458,535 |
| Aug 28, 2026 | 121.90 | 122.70 | 121.09 | 121.25 | 121.10 | -0.48% | 1,264,815 |
| Aug 27, 2026 | 121.23 | 122.04 | 120.82 | 121.84 | 121.69 | 1.53% | 2,225,640 |
| Aug 26, 2026 | 120.04 | 120.32 | 119.55 | 120.00 | 119.85 | -0.12% | 1,647,260 |
| Aug 25, 2026 | 120.14 | 120.53 | 119.58 | 120.15 | 120.00 | 0.68% | 1,589,716 |
| Aug 24, 2026 | 119.92 | 119.93 | 118.95 | 119.34 | 119.19 | -0.72% | 1,581,887 |
| Aug 21, 2026 | 120.40 | 120.65 | 119.86 | 120.21 | 120.06 | 0.33% | 1,336,702 |
| Aug 20, 2026 | 120.39 | 120.64 | 119.61 | 119.81 | 119.66 | -0.70% | 1,491,839 |
| Aug 19, 2026 | 121.21 | 121.28 | 120.19 | 120.65 | 120.50 | -0.21% | 4,040,301 |
| Aug 18, 2026 | 121.13 | 121.46 | 120.69 | 120.90 | 120.75 | -1.29% | 6,249,178 |
| Aug 17, 2026 | 123.20 | 123.32 | 122.43 | 122.48 | 122.33 | -0.36% | 1,375,451 |
| Aug 14, 2026 | 123.58 | 123.65 | 122.76 | 122.92 | 122.77 | -0.39% | 1,408,734 |
| Aug 13, 2026 | 122.90 | 123.81 | 122.70 | 123.40 | 123.25 | 0.76% | 1,839,512 |
| Aug 12, 2026 | 123.09 | 123.24 | 122.38 | 122.47 | 122.32 | 0.39% | 1,394,390 |
| Aug 11, 2026 | 123.31 | 123.34 | 121.78 | 121.99 | 121.84 | -0.60% | 1,531,008 |
| Aug 10, 2026 | 123.06 | 123.50 | 122.60 | 122.73 | 122.58 | -0.24% | 1,723,514 |
| Aug 7, 2026 | 123.05 | 123.30 | 122.36 | 123.02 | 122.87 | 0.70% | 1,562,306 |
| Aug 6, 2026 | 122.09 | 122.98 | 121.90 | 122.17 | 122.02 | -0.07% | 1,853,189 |
| Aug 5, 2026 | 123.60 | 124.04 | 122.22 | 122.25 | 122.10 | -0.21% | 2,184,018 |
| Aug 4, 2026 | 120.73 | 123.03 | 120.64 | 122.51 | 122.36 | 2.38% | 7,342,041 |
| Aug 3, 2026 | 117.44 | 120.03 | 117.29 | 119.66 | 119.51 | 2.15% | 2,162,200 |
| Jul 31, 2026 | 116.67 | 117.52 | 115.20 | 117.14 | 117.00 | 1.45% | 6,659,649 |
| Jul 30, 2026 | 114.00 | 115.64 | 113.79 | 115.47 | 115.33 | 3.18% | 5,694,224 |
| Jul 29, 2026 | 113.93 | 114.60 | 111.78 | 111.91 | 111.77 | -2.01% | 3,026,717 |
| Jul 28, 2026 | 113.87 | 114.66 | 112.85 | 114.21 | 114.07 | -0.30% | 2,070,198 |
| Jul 27, 2026 | 116.32 | 116.38 | 113.83 | 114.55 | 114.41 | -0.36% | 1,346,274 |
| Jul 24, 2026 | 115.57 | 116.25 | 114.64 | 114.96 | 114.82 | -0.60% | 1,560,019 |
| Jul 23, 2026 | 115.91 | 116.53 | 114.88 | 115.65 | 115.51 | -1.72% | 1,879,785 |
| Jul 22, 2026 | 117.36 | 118.32 | 117.26 | 117.67 | 117.53 | -0.32% | 1,407,407 |
| Jul 21, 2026 | 117.89 | 118.20 | 117.25 | 118.05 | 117.91 | 1.26% | 2,107,871 |
| Jul 20, 2026 | 117.20 | 117.88 | 116.49 | 116.58 | 116.44 | 0.28% | 1,999,226 |
| Jul 17, 2026 | 115.53 | 117.30 | 114.83 | 116.25 | 116.11 | -1.47% | 2,199,234 |
| Jul 16, 2026 | 119.22 | 119.38 | 117.45 | 117.98 | 117.84 | -1.66% | 1,929,908 |