Skip to main content

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

79.11 -0.85 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.29 55.02 54.29 54.72 1,994,084 +0.65(+1.20%)
Mar 30, 2021 54.08 54.16 53.75 54.07 1,297,163 -0.29(-0.54%)
Mar 29, 2021 54.18 54.51 53.83 54.36 1,757,700 +0.05(+0.09%)
Mar 26, 2021 53.49 54.34 53.42 54.31 1,485,516 +0.86(+1.62%)
Mar 25, 2021 53.26 53.60 52.82 53.45 3,328,137 -0.03(-0.05%)
Mar 24, 2021 54.29 54.32 53.47 53.48 1,568,416 -0.59(-1.09%)
Mar 23, 2021 54.34 54.71 53.96 54.07 2,272,544 -0.16(-0.30%)
Mar 22, 2021 53.66 54.50 53.65 54.24 1,481,691 +0.77(+1.44%)
Mar 19, 2021 53.36 53.67 52.99 53.47 1,382,849 +0.16(+0.31%)
Mar 18, 2021 53.88 54.08 53.24 53.30 1,515,102 -1.27(-2.32%)
Mar 17, 2021 54.08 54.86 53.81 54.57 1,789,522 +0.05(+0.09%)
Mar 16, 2021 54.58 54.99 54.30 54.52 1,102,338 +0.26(+0.48%)
Mar 15, 2021 53.85 54.31 53.60 54.26 1,095,488 +0.42(+0.77%)
Mar 12, 2021 53.59 53.84 53.24 53.84 1,028,590 -0.33(-0.61%)
Mar 11, 2021 53.82 54.41 53.73 54.17 1,129,006 +1.06(+1.99%)
Mar 10, 2021 53.63 53.74 53.04 53.12 1,890,638 +0.01(+0.02%)
Mar 09, 2021 52.61 53.47 52.60 53.11 2,237,399 +1.57(+3.04%)
Mar 08, 2021 52.67 53.00 51.54 51.54 2,014,635 -1.10(-2.10%)
Mar 05, 2021 52.33 52.79 50.93 52.64 9,725,079 +0.83(+1.61%)
Mar 04, 2021 52.56 53.04 51.20 51.81 3,412,297 -0.82(-1.56%)
Mar 03, 2021 53.80 53.92 52.61 52.63 2,047,625 -1.32(-2.44%)
Mar 02, 2021 54.75 54.75 53.93 53.95 2,002,722 -0.71(-1.29%)
Mar 01, 2021 54.02 54.73 53.84 54.66 1,396,989 +1.38(+2.60%)
Feb 26, 2021 53.58 54.03 52.86 53.27 2,026,299 +0.13(+0.24%)
Feb 25, 2021 54.41 54.71 52.89 53.15 2,685,979 -1.60(-2.92%)
Feb 24, 2021 54.07 54.80 53.59 54.74 1,288,945 +0.46(+0.84%)
Feb 23, 2021 53.62 54.57 52.84 54.29 2,580,965 -0.12(-0.21%)
Feb 22, 2021 54.89 54.99 54.38 54.40 1,448,889 -1.10(-1.99%)
Feb 19, 2021 56.06 56.06 55.44 55.51 2,192,584 -0.35(-0.62%)
Feb 18, 2021 55.62 55.97 55.31 55.86 1,321,457 -0.26(-0.47%)
Feb 17, 2021 55.87 56.15 55.60 56.12 1,080,138 -0.15(-0.26%)
Feb 16, 2021 56.59 56.67 56.12 56.26 1,162,514 -0.18(-0.33%)
Feb 12, 2021 55.99 56.46 55.90 56.45 818,203 +0.32(+0.57%)
Feb 11, 2021 56.17 56.26 55.78 56.13 1,066,372 +0.19(+0.35%)
Feb 10, 2021 56.37 56.38 55.52 55.93 1,406,618 -0.12(-0.21%)
Feb 09, 2021 55.97 56.26 55.96 56.05 889,775 -0.06(-0.10%)
Feb 08, 2021 56.10 56.14 55.78 56.11 968,825 +0.25(+0.45%)
Feb 05, 2021 55.90 55.98 55.59 55.86 1,030,449 +0.18(+0.33%)
Feb 04, 2021 55.39 55.67 55.16 55.67 1,232,044 +0.54(+0.98%)
Feb 03, 2021 55.61 55.66 55.09 55.13 1,537,500 -0.13(-0.23%)
Feb 02, 2021 54.99 55.48 54.97 55.26 1,816,566 +0.80(+1.48%)
Feb 01, 2021 53.83 54.62 53.51 54.45 2,153,288 +1.16(+2.18%)
Jan 29, 2021 54.11 54.20 52.94 53.29 2,219,540 -1.10(-2.03%)
Jan 28, 2021 54.25 55.19 54.22 54.39 1,970,183 +0.27(+0.50%)
Jan 27, 2021 55.17 55.18 53.68 54.12 2,603,974 -1.43(-2.58%)
Jan 26, 2021 55.63 55.73 55.39 55.56 2,901,049 +0.03(+0.05%)
Jan 25, 2021 55.59 55.79 54.44 55.53 1,929,199 +0.45(+0.81%)
Jan 22, 2021 54.97 55.27 54.90 55.08 1,208,095 +0.01(+0.02%)
Jan 21, 2021 54.97 55.21 54.82 55.07 1,719,861 +0.32(+0.58%)
Jan 20, 2021 54.07 54.91 54.04 54.75 1,234,776 +1.24(+2.32%)
Jan 19, 2021 53.28 53.59 53.05 53.51 2,251,629 +0.62(+1.17%)
Jan 15, 2021 53.14 53.33 52.71 52.89 1,703,748 -0.28(-0.53%)
Jan 14, 2021 53.79 53.84 53.12 53.17 1,233,733 -0.53(-0.99%)
Jan 13, 2021 53.42 53.86 53.37 53.71 1,940,689 +0.27(+0.51%)
Jan 12, 2021 53.63 53.75 53.04 53.44 1,830,541 -0.20(-0.38%)
Jan 11, 2021 53.79 54.05 53.54 53.64 1,401,542 -0.68(-1.25%)
Jan 08, 2021 54.05 54.35 53.66 54.32 1,610,174 +0.57(+1.06%)
Jan 07, 2021 53.05 53.89 53.02 53.75 1,712,381 +1.11(+2.12%)
Jan 06, 2021 52.41 53.27 52.23 52.63 2,433,705 -0.46(-0.86%)
Jan 05, 2021 52.56 53.17 52.55 53.09 1,278,204 +0.32(+0.61%)
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.