Skip to main content
State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
102.25
+0.13 (0.13%)
Mar 9, 2026, 3:04 PM EDT - Market open

SPYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026101.06102.56100.72102.59-0.46%4,750,836
Mar 6, 2026102.26103.21101.86102.12102.12-1.59%7,434,630
Mar 5, 2026103.54104.25102.49103.77103.77-0.10%8,484,367
Mar 4, 2026103.05104.31102.94103.87103.871.12%8,365,160
Mar 3, 2026101.76103.06100.92102.72102.72-0.97%11,880,130
Mar 2, 2026102.07104.07101.95103.73103.730.15%12,790,890
Feb 27, 2026103.08103.87102.92103.57103.57-0.90%5,643,893
Feb 26, 2026105.73105.73103.36104.51104.51-1.24%9,075,204
Feb 25, 2026104.97105.91104.97105.82105.821.41%2,755,285
Feb 24, 2026103.53104.54102.70104.35104.350.71%4,576,892
Feb 23, 2026104.82105.05103.17103.61103.61-1.22%7,299,970
Feb 20, 2026103.49105.14103.35104.89104.890.98%9,106,120
Feb 19, 2026103.68104.17103.22103.87103.87-0.14%6,583,471
Feb 18, 2026103.73104.68103.43104.02104.020.65%4,153,449
Feb 17, 2026102.48103.88101.75103.35103.350.33%7,466,592
Feb 13, 2026103.52103.94102.52103.01103.01-0.43%10,377,597
Feb 12, 2026105.80105.87103.28103.45103.45-1.76%9,394,855
Feb 11, 2026106.47106.65104.69105.30105.30-0.22%5,142,319
Feb 10, 2026106.38106.46105.44105.53105.53-0.53%7,400,171
Feb 9, 2026104.77106.64104.50106.09106.091.08%4,739,235
Feb 6, 2026103.18105.26102.92104.96104.962.52%4,816,683
Feb 5, 2026102.74103.58101.74102.38102.38-1.55%8,912,367
Feb 4, 2026105.75105.87102.97103.99103.99-1.77%7,835,777
Feb 3, 2026108.06108.13104.88105.86105.86-1.64%7,483,002
Feb 2, 2026106.80108.10106.71107.63107.630.35%3,944,032
Jan 30, 2026107.81108.25106.86107.25107.25-0.86%5,511,884
Jan 29, 2026108.62108.75105.96108.18108.18-0.56%4,999,169
Jan 28, 2026109.06109.12108.29108.79108.790.12%3,854,210
Jan 27, 2026108.26108.91108.13108.66108.660.95%2,506,798
Jan 26, 2026107.02108.00106.90107.64107.640.65%3,025,844
Jan 23, 2026106.54107.39106.26106.95106.950.41%3,078,913
Jan 22, 2026106.75106.82106.04106.51106.510.79%3,325,167
Jan 21, 2026104.84106.41104.46105.67105.670.95%10,054,413
Jan 20, 2026105.41105.94104.51104.68104.68-2.42%6,454,722
Jan 16, 2026107.73107.95106.93107.28107.280.08%3,039,123
Jan 15, 2026107.91108.07107.00107.19107.190.34%3,011,888
Jan 14, 2026107.44107.53106.05106.83106.83-1.17%4,790,895
Jan 13, 2026108.37108.67107.65108.10108.10-0.18%3,038,374
Jan 12, 2026107.24108.62107.23108.29108.290.34%2,106,536
Jan 9, 2026107.32108.17107.05107.92107.920.77%3,288,741
Jan 8, 2026108.06108.09106.71107.10107.10-0.84%2,325,620
Jan 7, 2026107.77108.71107.61108.01108.010.25%2,932,485
Jan 6, 2026107.37107.84107.00107.74107.740.54%3,113,885
Jan 5, 2026107.51107.76106.97107.16107.160.38%3,047,600
Jan 2, 2026107.56108.14106.19106.75106.750.05%3,320,944
Dec 31, 2025107.71107.71106.66106.70106.70-0.73%1,784,814
Dec 30, 2025107.57107.87107.45107.48107.48-0.15%1,903,708
Dec 29, 2025107.39107.81107.24107.64107.64-0.51%1,526,798
Dec 26, 2025108.33108.54108.05108.19108.19-0.02%2,070,510
Dec 24, 2025107.88108.23107.80108.21108.210.26%932,039
Dec 23, 2025106.88107.97106.88107.93107.930.80%1,518,279
Dec 22, 2025107.19107.20106.57107.07107.070.59%1,687,432
Dec 19, 2025105.67106.47105.57106.44106.281.28%2,328,391
Dec 18, 2025105.03105.71104.70105.09104.931.21%2,085,232
Dec 17, 2025105.94105.94103.79103.83103.67-1.91%4,711,801
Dec 16, 2025105.37106.10105.00105.85105.690.14%3,156,381
Dec 15, 2025106.76106.76105.41105.70105.54-0.27%1,857,950
Dec 12, 2025107.38107.54105.40105.99105.83-1.63%3,234,636
Dec 11, 2025107.17107.79106.37107.75107.59-0.10%4,442,026
Dec 10, 2025107.32108.11106.91107.86107.700.41%4,344,974
Dec 9, 2025107.30107.69107.07107.42107.26-0.04%1,891,718
Dec 8, 2025108.00108.13107.06107.46107.30-0.33%1,732,542
Dec 5, 2025107.70108.20107.49107.82107.660.33%1,855,957
Dec 4, 2025107.59107.59106.90107.47107.310.41%1,531,628
Dec 3, 2025106.56107.28106.20107.03106.870.20%2,467,556
Dec 2, 2025106.87107.44106.43106.82106.660.29%4,576,861
Dec 1, 2025106.15106.97105.92106.51106.35-0.50%5,204,605
Nov 28, 2025106.82107.04106.61107.04106.880.38%1,212,846
Nov 26, 2025106.50106.90106.06106.63106.470.69%2,645,631
Nov 25, 2025104.89106.09103.77105.90105.74-0.16%3,527,706
Nov 24, 2025103.47106.07103.39106.07105.913.38%13,620,618
Nov 21, 2025102.36103.76101.04102.60102.450.65%5,952,655
Nov 20, 2025106.02106.49101.77101.94101.79-1.75%7,045,799
Nov 19, 2025103.11104.63102.87103.76103.600.63%5,356,092
Nov 18, 2025103.30103.78101.99103.11102.95-0.87%11,419,254
Nov 17, 2025104.41105.43103.30104.01103.85-0.76%6,530,893
Nov 14, 2025103.17105.45102.78104.81104.650.10%4,699,281
Nov 13, 2025106.42106.48104.32104.71104.55-2.19%3,876,056
Nov 12, 2025107.75107.82106.49107.05106.89-0.23%2,141,864
Nov 11, 2025107.10107.45106.58107.30107.14-0.33%2,011,891
Nov 10, 2025106.78107.84106.51107.66107.502.31%2,502,760
Nov 7, 2025104.85105.27103.25105.23105.07-0.20%3,999,870
Nov 6, 2025106.95106.99105.11105.44105.28-1.48%3,681,835
Nov 5, 2025106.63107.80106.37107.02106.860.37%3,170,730
Nov 4, 2025106.99107.73106.52106.63106.47-1.81%2,163,611
Nov 3, 2025108.95108.99108.22108.60108.440.50%2,510,980
Oct 31, 2025108.86108.93107.63108.06107.900.33%2,722,491
Oct 30, 2025108.69108.91107.70107.70107.54-1.54%2,579,144
Oct 29, 2025109.26109.63108.40109.39109.230.63%4,284,698
Oct 28, 2025108.38109.10107.95108.71108.550.75%2,015,603
Oct 27, 2025107.46107.98107.26107.90107.741.57%2,077,864
Oct 24, 2025105.97106.50105.84106.23106.071.06%1,591,016
Oct 23, 2025104.26105.34104.24105.12104.960.75%2,111,580
Oct 22, 2025105.16105.28103.43104.34104.18-0.57%2,952,752
Oct 21, 2025105.14105.23104.72104.94104.78-0.20%3,399,282
Oct 20, 2025104.67105.34104.59105.15104.990.87%1,530,023
Oct 17, 2025103.32104.41102.94104.24104.080.51%3,528,665
Oct 16, 2025104.64105.08103.02103.71103.55-0.50%2,686,846
Oct 15, 2025104.78105.18103.20104.23104.070.48%1,649,653
Oct 14, 2025103.41104.56102.34103.73103.57-0.79%2,194,665