Skip to main content
State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
114.71
-0.82 (-0.71%)
At close: Jun 26, 2026, 4:00 PM EDT
115.19
+0.48 (0.42%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SPYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 2026119.87121.56119.54121.19121.04-0.02%3,441,779
Jun 3, 2026122.32122.46120.87121.21121.06-0.98%2,775,709
Jun 2, 2026122.50122.92121.94122.41122.26-0.15%2,049,310
Jun 1, 2026121.78122.92121.65122.60122.450.91%2,631,623
May 29, 2026121.14121.93120.90121.50121.350.57%3,032,765
May 28, 2026119.58120.99119.45120.81120.660.91%2,564,713
May 27, 2026119.86119.97119.09119.72119.57-0.03%1,856,818
May 26, 2026119.28120.14119.14119.76119.611.25%2,961,989
May 22, 2026118.90119.20118.19118.28118.13-1,652,604
May 21, 2026117.71118.86117.28118.28118.130.20%2,545,083
May 20, 2026116.97118.10116.50118.04117.891.42%2,803,801
May 19, 2026116.87117.32115.86116.39116.25-1.00%2,441,333
May 18, 2026118.60118.62116.57117.57117.42-0.68%2,917,961
May 15, 2026118.86119.51117.89118.37118.22-1.59%2,620,510
May 14, 2026119.08120.42118.99120.28120.131.22%1,859,028
May 13, 2026117.81119.22116.96118.83118.681.11%2,065,336
May 12, 2026117.37117.71116.00117.53117.38-0.32%4,631,885
May 11, 2026117.04118.39116.93117.91117.760.30%2,861,356
May 8, 2026116.80117.61116.63117.56117.411.24%2,214,081
May 7, 2026116.71117.20115.74116.12115.98-0.14%3,599,798
May 6, 2026114.91116.40114.67116.28116.142.22%2,214,715
May 5, 2026113.73114.05113.43113.75113.610.77%2,215,801
May 4, 2026113.16113.48112.12112.88112.74-0.12%2,744,088
May 1, 2026112.79113.59112.65113.02112.880.56%3,014,400
Apr 30, 2026112.30112.58110.63112.39112.250.78%3,591,683
Apr 29, 2026111.66111.90110.86111.52111.38-0.27%2,981,884
Apr 28, 2026111.46112.05111.08111.82111.68-0.99%3,328,779
Apr 27, 2026112.21112.98111.75112.94112.800.53%1,828,536
Apr 24, 2026111.09112.49110.78112.34112.201.58%2,480,722
Apr 23, 2026111.25111.74109.54110.59110.45-1.06%3,087,012
Apr 22, 2026110.76111.79110.54111.77111.631.78%2,566,242
Apr 21, 2026110.81110.98109.52109.81109.67-0.68%6,343,969
Apr 20, 2026110.79110.97109.80110.56110.42-0.50%5,678,822
Apr 17, 2026110.51111.38110.43111.11110.971.39%2,822,946
Apr 16, 2026109.70109.83108.76109.59109.450.20%4,085,493
Apr 15, 2026108.31109.43108.13109.37109.231.32%2,726,421
Apr 14, 2026106.44107.95106.38107.95107.822.08%4,030,823
Apr 13, 2026104.19105.79103.96105.75105.621.23%2,520,943
Apr 10, 2026104.48104.99104.24104.47104.340.45%2,841,498
Apr 9, 2026103.19104.14102.65104.00103.870.78%2,665,503
Apr 8, 2026104.01104.14102.44103.19103.063.03%5,600,951
Apr 7, 202699.46100.2098.28100.16100.040.47%3,500,273
Apr 6, 202699.4199.9299.1099.6999.570.43%3,430,770
Apr 2, 202697.3899.5396.9599.2699.140.06%4,458,523
Apr 1, 202698.8199.9398.5999.2099.081.32%6,298,593
Mar 31, 202695.3798.1095.3097.9197.794.08%7,165,580
Mar 30, 202695.7395.8393.6194.0793.95-0.78%5,656,644
Mar 27, 202696.2896.3294.6794.8194.69-2.11%4,223,392
Mar 26, 202698.7498.9096.8296.8596.73-2.87%4,105,055
Mar 25, 2026100.06100.5299.4599.7199.590.61%4,105,275
Mar 24, 202699.4199.7498.8399.1198.99-0.91%4,645,336
Mar 23, 2026100.36101.2999.75100.0299.901.25%8,675,132
Mar 20, 2026100.60100.6098.2398.9198.66-1.93%7,356,137
Mar 19, 2026100.26101.3399.83100.86100.60-0.41%7,482,127
Mar 18, 2026102.26102.61101.26101.28101.02-1.26%3,694,583
Mar 17, 2026102.83103.15102.23102.57102.310.20%3,518,687
Mar 16, 2026102.13103.06102.03102.37102.111.27%5,926,700
Mar 13, 2026102.54103.07100.92101.09100.83-0.98%8,435,448
Mar 12, 2026103.09103.14101.86102.09101.83-1.71%8,131,819
Mar 11, 2026103.95104.61103.30103.87103.610.07%9,126,553
Mar 10, 2026103.79104.71103.35103.80103.540.05%11,238,531
Mar 9, 2026101.06103.96100.72103.75103.491.60%11,170,614
Mar 6, 2026102.26103.21101.86102.12101.86-1.59%7,436,124
Mar 5, 2026103.54104.25102.49103.77103.51-0.10%8,484,631
Mar 4, 2026103.05104.31102.94103.87103.611.12%8,492,090
Mar 3, 2026101.76103.06100.92102.72102.46-0.97%12,079,526
Mar 2, 2026102.07104.07101.95103.73103.470.15%12,792,274
Feb 27, 2026103.08103.87102.92103.57103.31-0.90%5,645,582
Feb 26, 2026105.73105.73103.36104.51104.24-1.24%9,077,563
Feb 25, 2026104.97105.91104.97105.82105.551.41%2,765,802
Feb 24, 2026103.53104.54102.70104.35104.080.71%4,577,822
Feb 23, 2026104.82105.05103.17103.61103.35-1.22%7,301,368
Feb 20, 2026103.49105.14103.35104.89104.620.98%9,106,800
Feb 19, 2026103.68104.17103.22103.87103.61-0.14%6,595,663
Feb 18, 2026103.73104.68103.43104.02103.760.65%4,155,101
Feb 17, 2026102.48103.88101.75103.35103.090.33%7,466,870
Feb 13, 2026103.52103.94102.52103.01102.75-0.43%10,378,716
Feb 12, 2026105.80105.87103.28103.45103.19-1.76%9,398,495
Feb 11, 2026106.47106.65104.69105.30105.03-0.22%5,143,466
Feb 10, 2026106.38106.46105.44105.53105.26-0.53%7,413,036
Feb 9, 2026104.77106.64104.50106.09105.821.08%4,742,404
Feb 6, 2026103.18105.26102.92104.96104.692.52%4,827,211
Feb 5, 2026102.74103.58101.74102.38102.12-1.55%8,923,084
Feb 4, 2026105.75105.87102.97103.99103.73-1.77%7,841,687
Feb 3, 2026108.06108.13104.88105.86105.59-1.64%8,584,815