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

NYSEARCA: SPYG · Real-Time Price · USD

116.90

+0.48 (0.41%)

At close: Jun 12, 2026, 4:00 PM EDT

116.94

+0.04 (0.03%)

After-hours: Jun 12, 2026, 8:00 PM EDT

SPYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	116.97	117.53	115.71	116.90	116.90	0.41%	2,807,164
Jun 11, 2026	114.36	116.71	113.50	116.42	116.42	2.19%	5,000,342
Jun 10, 2026	115.51	116.72	113.85	113.92	113.92	-2.26%	3,537,804
Jun 9, 2026	118.20	118.96	113.42	116.56	116.56	-0.65%	5,230,755
Jun 8, 2026	117.93	118.18	116.99	117.32	117.32	0.66%	2,524,070
Jun 5, 2026	119.82	119.95	116.13	116.55	116.55	-3.83%	2,830,695
Jun 4, 2026	119.87	121.56	119.54	121.19	121.19	-0.02%	3,439,548
Jun 3, 2026	122.32	122.46	120.87	121.21	121.21	-0.98%	2,768,925
Jun 2, 2026	122.50	122.92	121.94	122.41	122.41	-0.15%	2,045,839
Jun 1, 2026	121.78	122.92	121.65	122.60	122.60	0.91%	2,625,159
May 29, 2026	121.14	121.93	120.90	121.50	121.50	0.57%	3,029,893
May 28, 2026	119.58	120.99	119.45	120.81	120.81	0.91%	2,563,355
May 27, 2026	119.86	119.97	119.09	119.72	119.72	-0.03%	1,855,578
May 26, 2026	119.28	120.14	119.14	119.76	119.76	1.25%	2,957,376
May 22, 2026	118.90	119.20	118.19	118.28	118.28	-	1,650,050
May 21, 2026	117.71	118.86	117.28	118.28	118.28	0.20%	2,542,817
May 20, 2026	116.97	118.10	116.50	118.04	118.04	1.42%	2,800,658
May 19, 2026	116.87	117.32	115.86	116.39	116.39	-1.00%	2,440,868
May 18, 2026	118.60	118.62	116.57	117.57	117.57	-0.68%	2,917,256
May 15, 2026	118.86	119.51	117.89	118.37	118.37	-1.59%	2,620,510
May 14, 2026	119.08	120.42	118.99	120.28	120.28	1.22%	1,859,028
May 13, 2026	117.81	119.22	116.96	118.83	118.83	1.11%	2,065,336
May 12, 2026	117.37	117.71	116.00	117.53	117.53	-0.32%	4,631,885
May 11, 2026	117.04	118.39	116.93	117.91	117.91	0.30%	2,861,356
May 8, 2026	116.80	117.61	116.63	117.56	117.56	1.24%	2,214,081
May 7, 2026	116.71	117.20	115.74	116.12	116.12	-0.14%	3,599,798
May 6, 2026	114.91	116.40	114.67	116.28	116.28	2.22%	2,214,715
May 5, 2026	113.73	114.05	113.43	113.75	113.75	0.77%	2,215,801
May 4, 2026	113.16	113.48	112.12	112.88	112.88	-0.12%	2,744,088
May 1, 2026	112.79	113.59	112.65	113.02	113.02	0.56%	3,014,400
Apr 30, 2026	112.30	112.58	110.63	112.39	112.39	0.78%	3,591,683
Apr 29, 2026	111.66	111.90	110.86	111.52	111.52	-0.27%	2,981,884
Apr 28, 2026	111.46	112.05	111.08	111.82	111.82	-0.99%	3,328,779
Apr 27, 2026	112.21	112.98	111.75	112.94	112.94	0.53%	1,828,536
Apr 24, 2026	111.09	112.49	110.78	112.34	112.34	1.58%	2,480,722
Apr 23, 2026	111.25	111.74	109.54	110.59	110.59	-1.06%	3,087,012
Apr 22, 2026	110.76	111.79	110.54	111.77	111.77	1.78%	2,566,242
Apr 21, 2026	110.81	110.98	109.52	109.81	109.81	-0.68%	6,343,969
Apr 20, 2026	110.79	110.97	109.80	110.56	110.56	-0.50%	5,678,822
Apr 17, 2026	110.51	111.38	110.43	111.11	111.11	1.39%	2,822,946
Apr 16, 2026	109.70	109.83	108.76	109.59	109.59	0.20%	4,085,493
Apr 15, 2026	108.31	109.43	108.13	109.37	109.37	1.32%	2,726,421
Apr 14, 2026	106.44	107.95	106.38	107.95	107.95	2.08%	4,030,823
Apr 13, 2026	104.19	105.79	103.96	105.75	105.75	1.23%	2,520,943
Apr 10, 2026	104.48	104.99	104.24	104.47	104.47	0.45%	2,841,498
Apr 9, 2026	103.19	104.14	102.65	104.00	104.00	0.78%	2,665,503
Apr 8, 2026	104.01	104.14	102.44	103.19	103.19	3.03%	5,600,951
Apr 7, 2026	99.46	100.20	98.28	100.16	100.16	0.47%	3,500,273
Apr 6, 2026	99.41	99.92	99.10	99.69	99.69	0.43%	3,430,770
Apr 2, 2026	97.38	99.53	96.95	99.26	99.26	0.06%	4,458,523