Skip to main content

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

71.49 -0.15 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 71.94 72.17 71.28 71.49 2,036,240 -0.15(-0.21%)
Feb 22, 2024 70.90 71.74 70.81 71.64 2,305,046 +2.26(+3.26%)
Feb 21, 2024 69.10 69.39 68.77 69.38 1,575,398 -0.13(-0.19%)
Feb 20, 2024 69.79 70.00 68.97 69.51 1,887,418 -0.71(-1.01%)
Feb 16, 2024 70.82 70.83 70.12 70.22 1,727,826 -0.47(-0.66%)
Feb 15, 2024 70.61 70.71 70.17 70.69 3,081,738 +0.10(+0.14%)
Feb 14, 2024 70.29 70.65 69.85 70.59 2,009,491 +0.83(+1.19%)
Feb 13, 2024 69.46 70.18 69.30 69.76 2,070,918 -0.98(-1.39%)
Feb 12, 2024 71.17 71.37 70.59 70.74 1,868,157 -0.44(-0.62%)
Feb 09, 2024 70.65 71.24 70.58 71.18 1,726,576 +0.77(+1.09%)
Feb 08, 2024 70.37 70.52 70.29 70.41 1,696,614 +0.09(+0.13%)
Feb 07, 2024 69.79 70.37 69.73 70.32 1,718,801 +0.93(+1.34%)
Feb 06, 2024 69.64 69.75 68.99 69.39 1,986,706 -0.08(-0.12%)
Feb 05, 2024 69.54 69.66 68.92 69.47 1,929,039 +0.09(+0.13%)
Feb 02, 2024 68.31 69.60 68.20 69.38 2,058,673 +1.40(+2.06%)
Feb 01, 2024 67.31 67.99 67.28 67.98 2,359,907 +1.05(+1.57%)
Jan 31, 2024 67.66 67.94 66.89 66.93 2,681,263 -1.43(-2.09%)
Jan 30, 2024 68.64 68.75 68.27 68.36 1,748,789 -0.31(-0.45%)
Jan 29, 2024 68.06 68.69 67.98 68.67 1,775,037 +0.72(+1.06%)
Jan 26, 2024 67.97 68.28 67.83 67.95 1,400,816 -0.17(-0.25%)
Jan 25, 2024 68.14 68.44 67.71 68.12 1,871,601 +0.17(+0.25%)
Jan 24, 2024 68.08 68.56 67.89 67.95 1,898,905 +0.39(+0.58%)
Jan 23, 2024 67.43 67.58 67.17 67.56 1,525,089 +0.22(+0.33%)
Jan 22, 2024 67.51 67.70 67.23 67.34 2,050,463 +0.15(+0.22%)
Jan 19, 2024 66.48 67.22 66.29 67.19 1,980,641 +1.04(+1.57%)
Jan 18, 2024 65.74 66.19 65.51 66.15 4,946,762 +0.93(+1.43%)
Jan 17, 2024 65.10 65.26 64.63 65.22 1,871,518 -0.32(-0.49%)
Jan 16, 2024 65.44 65.80 65.21 65.54 2,190,276 -0.05(-0.08%)
Jan 12, 2024 65.61 65.77 65.33 65.59 1,126,086 +0.08(+0.12%)
Jan 11, 2024 65.62 65.85 64.75 65.51 2,202,217 +0.20(+0.31%)
Jan 10, 2024 64.76 65.47 64.76 65.31 2,026,163 +0.63(+0.97%)
Jan 09, 2024 64.14 64.81 64.05 64.68 1,782,418 +0.18(+0.28%)
Jan 08, 2024 63.38 64.54 63.38 64.50 2,247,789 +1.32(+2.09%)
Jan 05, 2024 63.18 63.61 62.97 63.18 1,476,928 +0.06(+0.10%)
Jan 04, 2024 63.32 63.74 63.10 63.12 2,163,231 -0.36(-0.57%)
Jan 03, 2024 63.64 63.83 63.41 63.48 1,755,579 -0.54(-0.84%)
Jan 02, 2024 64.43 64.57 63.63 64.02 2,656,851 -1.04(-1.60%)
Dec 29, 2023 65.31 65.39 64.76 65.06 2,393,418 -0.22(-0.34%)
Dec 28, 2023 65.45 65.53 65.24 65.28 1,267,713 -0.02(-0.03%)
Dec 27, 2023 65.21 65.36 65.08 65.30 1,647,124 +0.11(+0.17%)
Dec 26, 2023 65.10 65.31 65.07 65.19 1,137,656 +0.19(+0.29%)
Dec 22, 2023 65.14 65.23 64.72 65.00 1,611,364 +0.04(+0.06%)
Dec 21, 2023 64.83 65.02 64.44 64.96 1,979,053 +0.67(+1.04%)
Dec 20, 2023 65.12 65.45 64.27 64.29 2,590,687 -0.84(-1.29%)
Dec 19, 2023 64.92 65.15 64.85 65.13 1,632,090 +0.31(+0.48%)
Dec 18, 2023 64.43 64.98 64.39 64.82 1,903,379 +0.53(+0.83%)
Dec 15, 2023 64.12 64.45 64.10 64.29 1,753,145 +0.00(+0.00%)
Dec 14, 2023 64.56 64.63 63.85 64.29 1,902,820 -0.04(-0.06%)
Dec 13, 2023 63.56 64.36 63.56 64.33 1,887,423 +0.76(+1.19%)
Dec 12, 2023 63.14 63.57 63.00 63.57 1,139,001 +0.33(+0.52%)
Dec 11, 2023 62.98 63.27 62.88 63.24 1,351,099 +0.07(+0.11%)
Dec 08, 2023 62.74 63.21 62.73 63.17 1,198,129 +0.25(+0.40%)
Dec 07, 2023 62.72 62.97 62.62 62.92 1,238,442 +0.60(+0.96%)
Dec 06, 2023 62.99 63.00 62.28 62.32 1,557,861 -0.36(-0.57%)
Dec 05, 2023 62.27 62.87 62.27 62.68 1,828,653 +0.21(+0.34%)
Dec 04, 2023 62.46 62.53 62.13 62.47 2,425,321 -0.45(-0.71%)
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.