Skip to main content
logo
State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
122.48
-0.44 (-0.36%)
At close: Aug 17, 2026, 4:00 PM EDT
121.50
-0.98 (-0.80%)
Pre-market: Aug 18, 2026, 4:34 AM EDT

SPYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 2026123.20123.32122.43122.48122.48-0.36%1,372,421
Aug 14, 2026123.58123.65122.76122.92122.92-0.39%1,408,352
Aug 13, 2026122.90123.81122.70123.40123.400.76%1,838,439
Aug 12, 2026123.09123.24122.38122.47122.470.39%1,392,791
Aug 11, 2026123.31123.34121.78121.99121.99-0.60%1,524,509
Aug 10, 2026123.06123.50122.60122.73122.73-0.24%1,697,776
Aug 7, 2026123.05123.30122.36123.02123.020.70%1,561,684
Aug 6, 2026122.09122.98121.90122.17122.17-0.07%1,852,935
Aug 5, 2026123.60124.04122.22122.25122.25-0.21%2,001,916
Aug 4, 2026120.73123.03120.64122.51122.512.38%7,338,970
Aug 3, 2026117.44120.03117.29119.66119.662.15%2,160,415
Jul 31, 2026116.67117.52115.20117.14117.141.45%6,658,043
Jul 30, 2026114.00115.64113.79115.47115.473.18%5,692,841
Jul 29, 2026113.93114.60111.78111.91111.91-2.01%3,016,448
Jul 28, 2026113.87114.66112.85114.21114.21-0.30%2,064,681
Jul 27, 2026116.32116.38113.83114.55114.55-0.36%1,344,519
Jul 24, 2026115.57116.25114.64114.96114.96-0.60%1,559,787
Jul 23, 2026115.91116.53114.88115.65115.65-1.72%1,878,480
Jul 22, 2026117.36118.32117.26117.67117.67-0.32%1,405,593
Jul 21, 2026117.89118.20117.25118.05118.051.26%2,107,021
Jul 20, 2026117.20117.88116.49116.58116.580.28%1,998,802
Jul 17, 2026115.53117.30114.83116.25116.25-1.47%2,198,126
Jul 16, 2026119.22119.38117.45117.98117.98-1.66%1,927,112
Jul 15, 2026119.83120.04118.77119.97119.970.51%2,127,877
Jul 14, 2026118.77119.57118.25119.36119.361.07%3,844,934
Jul 13, 2026119.01119.34117.98118.10118.10-1.58%1,797,994
Jul 10, 2026119.27120.02118.50120.00120.000.60%1,609,345
Jul 9, 2026118.41119.30117.77119.28119.281.15%1,301,689
Jul 8, 2026116.95118.09116.46117.92117.920.10%1,454,890
Jul 7, 2026117.95118.25116.86117.80117.80-0.76%1,549,896
Jul 6, 2026118.09119.03117.90118.70118.701.28%1,389,201
Jul 2, 2026118.50119.21116.48117.20117.20-1.05%2,161,777
Jul 1, 2026118.50119.25117.87118.44118.44-0.46%1,997,211
Jun 30, 2026117.67119.34117.48118.99118.991.35%4,462,235
Jun 29, 2026116.08117.49115.18117.41117.412.35%3,088,995
Jun 26, 2026114.44116.11113.86114.71114.71-0.71%2,339,981
Jun 25, 2026116.66116.81114.27115.53115.530.06%3,197,405
Jun 24, 2026116.07116.89114.76115.46115.46-0.20%2,047,317
Jun 23, 2026115.73117.02115.51115.69115.69-2.40%2,086,451
Jun 22, 2026119.53119.81118.08118.54118.54-0.71%2,232,851
Jun 18, 2026119.43119.82118.51119.54119.391.66%1,653,270
Jun 17, 2026119.26119.41117.31117.59117.44-1.11%2,956,295
Jun 16, 2026120.08120.12118.82118.91118.76-1.11%1,727,312
Jun 15, 2026119.44120.50119.30120.25120.102.87%1,737,717
Jun 12, 2026116.97117.53115.71116.90116.750.41%2,807,682
Jun 11, 2026114.36116.71113.50116.42116.282.19%5,002,334
Jun 10, 2026115.51116.72113.85113.92113.78-2.26%3,544,946
Jun 9, 2026118.20118.96113.42116.56116.42-0.65%6,382,670
Jun 8, 2026117.93118.18116.99117.32117.170.66%2,530,091
Jun 5, 2026119.82119.95116.13116.55116.41-3.83%2,843,582