SPYGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	19.24	19.24	19.24	19.24	19.24	0.58%
May 15, 2026	19.13	19.13	19.13	19.13	19.13	-0.21%
May 14, 2026	19.17	19.17	19.17	19.17	19.17	1.27%
May 13, 2026	18.93	18.93	18.93	18.93	18.93	-2.27%
May 12, 2026	19.37	19.37	19.37	19.37	19.37	-1.63%
May 11, 2026	19.69	19.69	19.69	19.69	19.69	-
May 8, 2026	19.69	19.69	19.69	19.69	19.69	-2.57%
May 7, 2026	20.21	20.21	20.21	20.21	20.21	3.91%
May 6, 2026	19.45	19.45	19.45	19.45	19.45	0.31%
May 5, 2026	19.39	19.39	19.39	19.39	19.39	-0.62%
May 4, 2026	19.51	19.51	19.51	19.51	19.51	0.57%
May 1, 2026	19.40	19.40	19.40	19.40	19.40	2.11%
Apr 30, 2026	19.00	19.00	19.00	19.00	19.00	0.05%
Apr 29, 2026	18.99	18.99	18.99	18.99	18.99	-0.21%
Apr 28, 2026	19.03	19.03	19.03	19.03	19.03	-1.91%
Apr 27, 2026	19.40	19.40	19.40	19.40	19.40	-0.41%
Apr 24, 2026	19.48	19.48	19.48	19.48	19.48	1.19%
Apr 23, 2026	19.25	19.25	19.25	19.25	19.25	-4.47%
Apr 22, 2026	20.15	20.15	20.15	20.15	20.15	0.80%
Apr 21, 2026	19.99	19.99	19.99	19.99	19.99	-1.24%
Apr 20, 2026	20.24	20.24	20.24	20.24	20.24	2.07%
Apr 17, 2026	19.83	19.83	19.83	19.83	19.83	2.48%
Apr 16, 2026	19.35	19.35	19.35	19.35	19.35	0.31%
Apr 15, 2026	19.29	19.29	19.29	19.29	19.29	3.43%
Apr 14, 2026	18.65	18.65	18.65	18.65	18.65	2.75%
Apr 13, 2026	18.15	18.15	18.15	18.15	18.15	4.79%
Apr 10, 2026	17.32	17.32	17.32	17.32	17.32	-1.25%
Apr 9, 2026	17.54	17.54	17.54	17.54	17.54	-2.50%
Apr 8, 2026	17.99	17.99	17.99	17.99	17.99	1.47%
Apr 7, 2026	17.73	17.73	17.73	17.73	17.73	-1.12%
Apr 6, 2026	17.93	17.93	17.93	17.93	17.93	0.34%
Apr 2, 2026	17.87	17.87	17.87	17.87	17.87	1.02%
Apr 1, 2026	17.69	17.69	17.69	17.69	17.69	0.63%
Mar 31, 2026	17.58	17.58	17.58	17.58	17.58	3.78%
Mar 30, 2026	16.94	16.94	16.94	16.94	16.94	0.12%
Mar 27, 2026	16.92	16.92	16.92	16.92	16.92	-3.86%
Mar 26, 2026	17.60	17.60	17.60	17.60	17.60	-1.57%
Mar 25, 2026	17.88	17.88	17.88	17.88	17.88	0.17%
Mar 24, 2026	17.85	17.85	17.85	17.85	17.85	-1.92%
Mar 23, 2026	18.20	18.20	18.20	18.20	18.20	1.68%
Mar 20, 2026	17.90	17.90	17.90	17.90	17.90	-1.76%
Mar 19, 2026	18.22	18.22	18.22	18.22	18.22	-0.60%
Mar 18, 2026	18.33	18.33	18.33	18.33	18.33	-1.61%
Mar 17, 2026	18.63	18.63	18.63	18.63	18.63	0.05%
Mar 16, 2026	18.62	18.62	18.62	18.62	18.62	0.98%
Mar 13, 2026	18.44	18.44	18.44	18.44	18.44	0.44%
Mar 12, 2026	18.36	18.36	18.36	18.36	18.36	-3.32%
Mar 11, 2026	18.99	18.99	18.99	18.99	18.99	-0.94%
Mar 10, 2026	19.17	19.17	19.17	19.17	19.17	-3.03%
Mar 9, 2026	19.77	19.77	19.77	19.77	19.77	-0.30%