Skip to main content
State Street SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEARCA: SPYG · Real-Time Price · USD
111.82
-1.12 (-0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
111.93
+0.11 (0.10%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SPYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026111.46112.05111.08111.82111.82-0.99%3,326,445
Apr 27, 2026112.21112.98111.75112.94112.940.53%1,827,263
Apr 24, 2026111.09112.49110.78112.34112.341.58%2,479,822
Apr 23, 2026111.25111.74109.54110.59110.59-1.06%3,086,920
Apr 22, 2026110.76111.79110.54111.77111.771.78%2,561,644
Apr 21, 2026110.81110.98109.52109.81109.81-0.68%6,333,903
Apr 20, 2026110.79110.97109.80110.56110.56-0.50%5,678,174
Apr 17, 2026110.51111.38110.43111.11111.111.39%2,821,550
Apr 16, 2026109.70109.83108.76109.59109.590.20%4,076,655
Apr 15, 2026108.31109.43108.13109.37109.371.32%2,722,078
Apr 14, 2026106.44107.95106.38107.95107.952.08%4,021,696
Apr 13, 2026104.19105.79103.96105.75105.751.23%2,510,949
Apr 10, 2026104.48104.99104.24104.47104.470.45%2,840,535
Apr 9, 2026103.19104.14102.65104.00104.000.78%2,661,939
Apr 8, 2026104.01104.14102.44103.19103.193.03%5,596,232
Apr 7, 202699.46100.2098.28100.16100.160.47%3,446,529
Apr 6, 202699.4199.9299.1099.6999.690.43%3,428,584
Apr 2, 202697.3899.5396.9599.2699.260.06%4,438,100
Apr 1, 202698.8199.9398.5999.2099.201.32%6,297,174
Mar 31, 202695.3798.1095.3097.9197.914.08%7,162,709
Mar 30, 202695.7395.8393.6194.0794.07-0.78%5,653,096
Mar 27, 202696.2896.3294.6794.8194.81-2.11%4,194,960
Mar 26, 202698.7498.9096.8296.8596.85-2.87%3,934,380
Mar 25, 2026100.06100.5299.4599.7199.710.61%4,101,760
Mar 24, 202699.4199.7498.8399.1199.11-0.91%4,452,358
Mar 23, 2026100.36101.2999.75100.02100.021.12%8,675,132
Mar 20, 2026100.60100.6098.2398.9198.78-1.93%7,356,137
Mar 19, 2026100.26101.3399.83100.86100.73-0.41%7,482,127
Mar 18, 2026102.26102.61101.26101.28101.15-1.26%3,694,583
Mar 17, 2026102.83103.15102.23102.57102.440.20%3,518,687
Mar 16, 2026102.13103.06102.03102.37102.241.27%5,926,700
Mar 13, 2026102.54103.07100.92101.09100.96-0.98%8,435,448
Mar 12, 2026103.09103.14101.86102.09101.96-1.71%8,131,819
Mar 11, 2026103.95104.61103.30103.87103.730.07%9,126,553
Mar 10, 2026103.79104.71103.35103.80103.660.05%11,238,531
Mar 9, 2026101.06103.96100.72103.75103.611.60%11,170,614
Mar 6, 2026102.26103.21101.86102.12101.99-1.59%7,436,124
Mar 5, 2026103.54104.25102.49103.77103.63-0.10%8,484,631
Mar 4, 2026103.05104.31102.94103.87103.731.12%8,492,090
Mar 3, 2026101.76103.06100.92102.72102.59-0.97%12,079,526
Mar 2, 2026102.07104.07101.95103.73103.590.15%12,792,274
Feb 27, 2026103.08103.87102.92103.57103.43-0.90%5,645,582
Feb 26, 2026105.73105.73103.36104.51104.37-1.24%9,077,563
Feb 25, 2026104.97105.91104.97105.82105.681.41%2,765,802
Feb 24, 2026103.53104.54102.70104.35104.210.71%4,577,822
Feb 23, 2026104.82105.05103.17103.61103.47-1.22%7,301,368
Feb 20, 2026103.49105.14103.35104.89104.750.98%9,106,800
Feb 19, 2026103.68104.17103.22103.87103.73-0.14%6,595,663
Feb 18, 2026103.73104.68103.43104.02103.880.65%4,155,101
Feb 17, 2026102.48103.88101.75103.35103.210.33%7,466,870
Feb 13, 2026103.52103.94102.52103.01102.88-0.43%10,378,716
Feb 12, 2026105.80105.87103.28103.45103.31-1.76%9,398,495
Feb 11, 2026106.47106.65104.69105.30105.16-0.22%5,143,466
Feb 10, 2026106.38106.46105.44105.53105.39-0.53%7,413,036
Feb 9, 2026104.77106.64104.50106.09105.951.08%4,742,404
Feb 6, 2026103.18105.26102.92104.96104.822.52%4,827,211
Feb 5, 2026102.74103.58101.74102.38102.25-1.55%8,923,084
Feb 4, 2026105.75105.87102.97103.99103.85-1.77%7,841,687
Feb 3, 2026108.06108.13104.88105.86105.72-1.64%8,584,815
Feb 2, 2026106.80108.10106.71107.63107.490.35%3,950,583
Jan 30, 2026107.81108.25106.86107.25107.11-0.86%5,512,633
Jan 29, 2026108.62108.75105.96108.18108.04-0.56%5,001,495
Jan 28, 2026109.06109.12108.29108.79108.650.12%3,885,189
Jan 27, 2026108.26108.91108.13108.66108.520.95%4,487,792
Jan 26, 2026107.02108.00106.90107.64107.500.65%3,026,636
Jan 23, 2026106.54107.39106.26106.95106.810.41%3,083,242
Jan 22, 2026106.75106.82106.04106.51106.370.79%3,326,574
Jan 21, 2026104.84106.41104.46105.67105.530.95%10,056,055
Jan 20, 2026105.41105.94104.51104.68104.54-2.42%7,993,321
Jan 16, 2026107.73107.95106.93107.28107.140.08%3,040,580
Jan 15, 2026107.91108.07107.00107.19107.050.34%3,016,570
Jan 14, 2026107.44107.53106.05106.83106.69-1.17%4,797,661
Jan 13, 2026108.37108.67107.65108.10107.96-0.18%4,494,024
Jan 12, 2026107.24108.62107.23108.29108.150.34%2,111,130
Jan 9, 2026107.32108.17107.05107.92107.780.77%3,291,138
Jan 8, 2026108.06108.09106.71107.10106.96-0.84%2,579,032
Jan 7, 2026107.77108.71107.61108.01107.870.25%6,504,515
Jan 6, 2026107.37107.84107.00107.74107.600.54%7,864,005
Jan 5, 2026107.51107.76106.97107.16107.020.38%3,378,856
Jan 2, 2026107.56108.14106.19106.75106.610.05%3,322,640
Dec 31, 2025107.71107.71106.66106.70106.56-0.73%1,803,509
Dec 30, 2025107.57107.87107.45107.48107.34-0.15%1,910,290
Dec 29, 2025107.39107.81107.24107.64107.50-0.51%1,528,531
Dec 26, 2025108.33108.54108.05108.19108.05-0.02%2,072,759
Dec 24, 2025107.88108.23107.80108.21108.070.26%932,277
Dec 23, 2025106.88107.97106.88107.93107.790.80%1,525,582
Dec 22, 2025107.19107.20106.57107.07106.930.59%1,687,432
Dec 19, 2025105.67106.47105.57106.44106.141.28%2,328,391
Dec 18, 2025105.03105.71104.70105.09104.791.21%2,085,232
Dec 17, 2025105.94105.94103.79103.83103.54-1.91%4,711,801
Dec 16, 2025105.37106.10105.00105.85105.550.14%3,156,381
Dec 15, 2025106.76106.76105.41105.70105.40-0.27%1,857,950
Dec 12, 2025107.38107.54105.40105.99105.69-1.63%3,234,636
Dec 11, 2025107.17107.79106.37107.75107.45-0.10%4,442,026
Dec 10, 2025107.32108.11106.91107.86107.560.41%4,344,974
Dec 9, 2025107.30107.69107.07107.42107.12-0.04%1,891,718
Dec 8, 2025108.00108.13107.06107.46107.16-0.33%1,732,542
Dec 5, 2025107.70108.20107.49107.82107.520.33%1,855,957
Dec 4, 2025107.59107.59106.90107.47107.170.41%1,531,628
Dec 3, 2025106.56107.28106.20107.03106.730.20%2,467,556