Skip to main content

SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

80.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 69.79 70.25 68.81 69.00 6,854,267 -1.02(-1.46%)
Nov 29, 2021 69.45 70.24 69.39 70.02 2,736,734 +1.28(+1.87%)
Nov 26, 2021 69.48 69.87 68.48 68.74 2,078,107 -1.41(-2.01%)
Nov 24, 2021 69.50 70.17 69.12 70.15 2,079,809 +0.27(+0.39%)
Nov 23, 2021 69.90 70.23 69.12 69.87 3,062,508 -0.23(-0.33%)
Nov 22, 2021 71.12 71.58 70.07 70.11 2,019,804 -0.72(-1.02%)
Nov 19, 2021 70.75 71.12 70.60 70.83 1,787,415 +0.32(+0.46%)
Nov 18, 2021 70.20 70.58 69.86 70.51 1,436,991 +0.65(+0.93%)
Nov 17, 2021 69.93 70.17 69.68 69.85 6,300,047 -0.05(-0.07%)
Nov 16, 2021 69.20 70.01 69.20 69.90 1,266,254 +0.60(+0.87%)
Nov 15, 2021 69.54 69.63 69.03 69.30 1,696,635 -0.04(-0.06%)
Nov 12, 2021 68.78 69.41 68.54 69.34 1,089,696 +0.79(+1.15%)
Nov 11, 2021 68.85 68.87 68.51 68.55 1,448,948 +0.16(+0.23%)
Nov 10, 2021 68.84 68.39 2,522,589 -0.89(-1.28%)
Nov 09, 2021 69.80 69.84 69.06 69.28 1,803,229 -0.34(-0.49%)
Nov 08, 2021 69.68 69.82 69.51 69.62 1,974,017 +0.02(+0.03%)
Nov 05, 2021 69.82 69.95 69.32 69.60 2,556,768 +0.00(+0.00%)
Nov 04, 2021 68.98 69.66 68.88 69.60 2,260,410 +0.83(+1.20%)
Nov 03, 2021 68.30 68.81 68.00 68.77 1,803,375 +0.52(+0.76%)
Nov 02, 2021 67.93 68.38 67.90 68.26 3,519,489 +0.32(+0.47%)
Nov 01, 2021 68.09 67.88 67.61 67.94 4,113,194 -0.05(-0.07%)
Oct 29, 2021 67.05 68.02 67.01 67.99 2,717,031 +0.37(+0.55%)
Oct 28, 2021 67.20 67.63 67.10 67.62 1,614,943 +0.77(+1.15%)
Oct 27, 2021 66.79 67.42 66.76 66.85 1,798,657 +0.22(+0.34%)
Oct 26, 2021 66.84 66.62 4,906,167 +0.15(+0.22%)
Oct 25, 2021 66.15 66.57 65.80 66.48 1,207,442 +0.53(+0.80%)
Oct 22, 2021 66.10 66.28 65.64 65.95 1,073,350 -0.29(-0.44%)
Oct 21, 2021 65.69 66.27 65.64 66.24 917,675 +0.44(+0.67%)
Oct 20, 2021 65.99 66.04 65.57 65.81 1,225,860 -0.03(-0.04%)
Oct 19, 2021 65.59 65.86 65.50 65.83 1,429,703 +0.48(+0.73%)
Oct 18, 2021 64.53 65.38 64.47 65.36 1,370,476 +0.57(+0.89%)
Oct 15, 2021 64.54 64.79 64.38 64.78 1,429,099 +0.50(+0.77%)
Oct 14, 2021 63.74 64.32 63.66 64.29 1,546,771 +1.17(+1.85%)
Oct 13, 2021 63.03 63.24 62.66 63.12 1,686,050 +0.41(+0.65%)
Oct 12, 2021 63.11 63.18 62.61 62.71 1,979,281 -0.18(-0.28%)
Oct 11, 2021 63.08 63.66 62.87 62.88 1,349,487 -0.40(-0.63%)
Oct 08, 2021 63.70 63.73 63.19 63.28 1,023,792 -0.21(-0.34%)
Oct 07, 2021 63.46 63.94 63.40 63.50 1,466,671 +0.58(+0.93%)
Oct 06, 2021 61.95 62.96 61.76 62.91 4,009,433 +0.39(+0.62%)
Oct 05, 2021 61.96 62.90 61.85 62.52 9,274,515 +0.82(+1.33%)
Oct 04, 2021 62.71 62.77 61.26 61.71 4,394,702 -1.27(-2.01%)
Oct 01, 2021 62.52 63.16 61.90 62.97 4,761,988 +0.65(+1.05%)
Sep 30, 2021 63.12 63.35 62.32 62.32 3,496,936 -0.51(-0.81%)
Sep 29, 2021 63.11 63.42 62.75 62.83 2,048,073 +0.01(+0.02%)
Sep 28, 2021 63.86 63.92 62.70 62.82 13,337,335 -1.76(-2.73%)
Sep 27, 2021 64.70 64.76 64.30 64.58 2,315,145 -0.59(-0.91%)
Sep 24, 2021 64.71 65.24 64.68 65.17 1,007,295 +0.12(+0.18%)
Sep 23, 2021 64.69 65.26 64.58 65.06 1,366,403 +0.62(+0.97%)
Sep 22, 2021 64.07 64.65 63.84 64.43 1,480,650 +0.55(+0.87%)
Sep 21, 2021 64.16 64.34 63.70 63.88 3,057,250 +0.09(+0.14%)
Sep 20, 2021 64.02 64.29 62.98 63.79 2,483,135 -1.19(-1.84%)
Sep 17, 2021 65.67 65.67 64.90 64.98 1,652,688 -0.77(-1.17%)
Sep 16, 2021 65.59 65.83 65.17 65.75 952,238 +0.00(+0.00%)
Sep 15, 2021 65.37 65.84 65.02 65.75 1,268,344 +0.50(+0.76%)
Sep 14, 2021 65.64 65.74 65.11 65.25 1,479,560 -0.14(-0.21%)
Sep 13, 2021 65.90 65.98 65.01 65.39 1,556,540 -0.08(-0.12%)
Sep 10, 2021 66.30 66.42 65.42 65.47 2,134,725 -0.54(-0.82%)
Sep 09, 2021 66.39 66.58 65.97 66.01 2,972,591 -0.37(-0.56%)
Sep 08, 2021 66.50 66.51 66.01 66.38 6,496,595 -0.15(-0.22%)
Sep 07, 2021 66.55 66.62 66.23 66.53 2,033,332 +0.00(+0.00%)
Sep 03, 2021 66.26 66.59 66.09 66.53 1,171,931 +0.18(+0.28%)
Sep 02, 2021 66.56 66.66 66.15 66.34 1,020,365 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.