Skip to main content

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

73.16 -0.20 (-0.27%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 73.60 73.61 72.83 73.36 1,575,062 +0.23(+0.31%)
Mar 26, 2024 73.74 73.78 73.08 73.13 1,633,608 -0.31(-0.42%)
Mar 25, 2024 73.38 73.68 73.12 73.44 1,498,866 -0.29(-0.39%)
Mar 22, 2024 73.53 73.91 73.41 73.73 1,375,135 +0.16(+0.22%)
Mar 21, 2024 74.10 74.10 73.53 73.57 2,509,611 +0.07(+0.10%)
Mar 20, 2024 72.81 73.50 72.53 73.50 2,435,680 +0.84(+1.16%)
Mar 19, 2024 71.99 72.72 71.63 72.66 1,522,475 +0.42(+0.58%)
Mar 18, 2024 72.47 72.88 72.19 72.24 1,656,647 +0.68(+0.95%)
Mar 15, 2024 71.61 71.95 71.33 71.56 2,169,759 -0.86(-1.19%)
Mar 14, 2024 72.62 72.75 71.97 72.42 2,649,619 +0.10(+0.14%)
Mar 13, 2024 72.56 72.56 72.07 72.32 1,329,890 -0.31(-0.43%)
Mar 12, 2024 71.82 72.68 71.29 72.63 2,274,879 +1.37(+1.92%)
Mar 11, 2024 71.47 71.51 70.98 71.26 1,729,011 -0.41(-0.57%)
Mar 08, 2024 72.66 73.24 71.51 71.67 2,873,053 -0.79(-1.09%)
Mar 07, 2024 71.89 72.65 71.64 72.46 1,546,839 +1.07(+1.50%)
Mar 06, 2024 71.66 71.79 71.08 71.39 2,021,638 +0.33(+0.46%)
Mar 05, 2024 71.78 71.78 70.68 71.06 2,099,221 -1.17(-1.62%)
Mar 04, 2024 72.42 72.63 72.23 72.23 3,570,449 -0.30(-0.41%)
Mar 01, 2024 71.73 72.61 71.73 72.53 2,394,095 +0.90(+1.25%)
Feb 29, 2024 71.41 71.82 70.96 71.63 1,649,525 +0.54(+0.76%)
Feb 28, 2024 71.09 71.23 70.87 71.09 1,415,779 -0.23(-0.32%)
Feb 27, 2024 71.36 71.37 70.90 71.32 1,269,377 +0.11(+0.15%)
Feb 26, 2024 71.55 71.70 71.21 71.21 1,441,225 -0.17(-0.24%)
Feb 23, 2024 71.83 72.06 71.17 71.38 2,039,724 -0.15(-0.21%)
Feb 22, 2024 70.79 71.63 70.70 71.53 2,308,475 +2.26(+3.26%)
Feb 21, 2024 69.00 69.29 68.67 69.28 1,577,741 -0.13(-0.19%)
Feb 20, 2024 69.69 69.90 68.87 69.41 1,890,225 -0.71(-1.01%)
Feb 16, 2024 70.71 70.72 70.02 70.12 1,730,396 -0.47(-0.66%)
Feb 15, 2024 70.51 70.61 70.07 70.58 3,086,322 +0.10(+0.14%)
Feb 14, 2024 70.19 70.55 69.75 70.49 2,012,480 +0.83(+1.19%)
Feb 13, 2024 69.36 70.08 69.20 69.66 2,073,998 -0.98(-1.39%)
Feb 12, 2024 71.06 71.26 70.49 70.63 1,870,936 -0.44(-0.62%)
Feb 09, 2024 70.55 71.13 70.48 71.07 1,729,144 +0.77(+1.09%)
Feb 08, 2024 70.27 70.41 70.19 70.31 1,699,156 +0.09(+0.13%)
Feb 07, 2024 69.69 70.27 69.63 70.22 1,721,358 +0.93(+1.34%)
Feb 06, 2024 69.54 69.65 68.89 69.29 1,989,661 -0.08(-0.12%)
Feb 05, 2024 69.44 69.56 68.82 69.37 1,931,908 +0.09(+0.13%)
Feb 02, 2024 68.21 69.50 68.10 69.28 2,061,735 +1.40(+2.06%)
Feb 01, 2024 67.21 67.89 67.18 67.88 2,363,417 +1.05(+1.57%)
Jan 31, 2024 67.56 67.84 66.79 66.83 2,685,251 -1.43(-2.09%)
Jan 30, 2024 68.54 68.65 68.17 68.26 1,751,390 -0.31(-0.45%)
Jan 29, 2024 67.96 68.59 67.88 68.57 1,777,677 +0.72(+1.06%)
Jan 26, 2024 67.87 68.18 67.73 67.85 1,402,900 -0.17(-0.25%)
Jan 25, 2024 68.04 68.34 67.61 68.02 1,874,385 +0.17(+0.25%)
Jan 24, 2024 67.98 68.46 67.79 67.85 1,901,730 +0.39(+0.58%)
Jan 23, 2024 67.33 67.48 67.07 67.46 1,527,357 +0.22(+0.33%)
Jan 22, 2024 67.41 67.60 67.13 67.24 2,053,513 +0.15(+0.22%)
Jan 19, 2024 66.38 67.12 66.19 67.09 1,983,587 +1.04(+1.57%)
Jan 18, 2024 65.64 66.09 65.41 66.05 4,954,121 +0.93(+1.43%)
Jan 17, 2024 65.00 65.16 64.53 65.12 1,874,302 -0.32(-0.49%)
Jan 16, 2024 65.34 65.70 65.11 65.44 2,193,534 -0.05(-0.08%)
Jan 12, 2024 65.51 65.67 65.23 65.49 1,127,761 +0.08(+0.12%)
Jan 11, 2024 65.52 65.75 64.65 65.41 2,205,493 +0.20(+0.31%)
Jan 10, 2024 64.66 65.37 64.66 65.21 2,029,177 +0.63(+0.97%)
Jan 09, 2024 64.04 64.71 63.95 64.58 1,785,069 +0.18(+0.28%)
Jan 08, 2024 63.29 64.44 63.29 64.40 2,251,133 +1.32(+2.09%)
Jan 05, 2024 63.09 63.52 62.88 63.09 1,479,125 +0.06(+0.10%)
Jan 04, 2024 63.23 63.65 63.01 63.03 2,166,449 -0.36(-0.57%)
Jan 03, 2024 63.55 63.74 63.31 63.39 1,758,190 -0.54(-0.84%)
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.