Skip to main content

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

80.52 +0.44 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.70 35.15 34.18 34.35 3,220,369 -0.46(-1.33%)
Mar 30, 2020 33.97 34.90 33.79 34.81 6,783,243 +1.19(+3.55%)
Mar 27, 2020 33.93 34.60 33.41 33.62 9,097,823 -1.23(-3.53%)
Mar 26, 2020 33.29 34.93 33.29 34.85 6,756,601 +1.97(+5.99%)
Mar 25, 2020 32.97 34.20 32.17 32.88 6,594,837 +0.18(+0.56%)
Mar 24, 2020 31.54 32.74 31.49 32.70 6,418,576 +2.68(+8.93%)
Mar 23, 2020 30.44 30.77 29.21 30.02 10,435,871 -0.53(-1.74%)
Mar 20, 2020 32.42 32.65 30.44 30.55 5,969,068 -1.35(-4.23%)
Mar 19, 2020 31.53 32.86 30.67 31.90 6,524,991 +0.33(+1.03%)
Mar 18, 2020 31.01 32.20 29.98 31.57 8,535,219 -1.38(-4.18%)
Mar 17, 2020 32.03 33.51 30.95 32.95 8,497,758 +1.67(+5.32%)
Mar 16, 2020 31.65 33.61 30.70 31.29 7,082,672 -4.26(-11.98%)
Mar 13, 2020 33.95 35.60 32.71 35.54 10,175,534 +3.03(+9.33%)
Mar 12, 2020 33.24 34.93 32.44 32.51 10,523,798 -3.23(-9.03%)
Mar 11, 2020 36.55 36.72 35.29 35.74 4,381,018 -1.85(-4.91%)
Mar 10, 2020 36.95 37.58 35.60 37.58 5,008,350 +2.05(+5.76%)
Mar 09, 2020 36.88 36.88 35.40 35.54 8,149,012 -2.83(-7.38%)
Mar 06, 2020 37.80 38.58 37.41 38.37 2,521,392 -0.70(-1.79%)
Mar 05, 2020 39.42 39.91 38.77 39.07 3,895,697 -1.31(-3.25%)
Mar 04, 2020 39.52 40.42 39.14 40.38 2,318,481 +1.64(+4.22%)
Mar 03, 2020 40.10 40.55 38.42 38.74 2,479,915 -1.23(-3.07%)
Mar 02, 2020 38.52 39.97 38.06 39.97 6,179,351 +1.78(+4.66%)
Feb 28, 2020 36.88 38.21 36.69 38.19 8,864,214 +0.06(+0.15%)
Feb 27, 2020 39.10 39.73 38.13 38.13 4,151,479 -1.91(-4.78%)
Feb 26, 2020 40.17 40.85 39.84 40.04 2,392,633 +0.03(+0.07%)
Feb 25, 2020 41.45 41.56 39.86 40.01 3,334,110 -1.17(-2.84%)
Feb 24, 2020 41.12 41.65 40.78 41.18 1,946,688 -1.54(-3.61%)
Feb 21, 2020 43.17 43.20 42.56 42.72 1,367,535 -0.65(-1.50%)
Feb 20, 2020 43.58 43.70 42.88 43.37 1,215,081 -0.30(-0.68%)
Feb 19, 2020 43.55 43.77 43.51 43.67 5,392,010 +0.32(+0.73%)
Feb 18, 2020 43.22 43.44 43.16 43.35 917,190 -0.10(-0.22%)
Feb 14, 2020 43.37 43.46 43.26 43.45 648,868 +0.18(+0.42%)
Feb 13, 2020 43.12 43.46 43.06 43.27 742,987 -0.05(-0.11%)
Feb 12, 2020 43.21 43.33 43.06 43.32 794,481 +0.34(+0.80%)
Feb 11, 2020 43.19 43.31 42.90 42.97 1,405,542 -0.04(-0.09%)
Feb 10, 2020 42.39 43.01 42.39 43.01 987,413 +0.50(+1.17%)
Feb 07, 2020 42.57 42.73 42.43 42.51 1,159,291 -0.23(-0.54%)
Feb 06, 2020 42.62 42.74 42.45 42.74 1,092,530 +0.29(+0.68%)
Feb 05, 2020 42.70 42.72 42.22 42.45 923,551 +0.22(+0.52%)
Feb 04, 2020 42.00 42.30 41.90 42.23 929,159 +0.75(+1.80%)
Feb 03, 2020 41.22 41.67 41.21 41.49 1,293,907 +0.44(+1.07%)
Jan 31, 2020 41.85 41.85 40.91 41.05 1,636,695 -0.73(-1.74%)
Jan 30, 2020 41.40 41.81 41.29 41.78 1,252,542 +0.11(+0.28%)
Jan 29, 2020 41.86 41.91 41.54 41.66 1,461,992 +0.07(+0.16%)
Jan 28, 2020 41.27 41.68 41.16 41.59 3,557,397 +0.58(+1.42%)
Jan 27, 2020 40.94 41.23 40.82 41.01 1,123,155 -0.73(-1.74%)
Jan 24, 2020 42.23 42.28 41.57 41.74 1,527,714 -0.37(-0.89%)
Jan 23, 2020 41.97 42.12 41.82 42.11 1,322,903 +0.11(+0.25%)
Jan 22, 2020 42.17 42.28 42.00 42.00 4,152,755 -0.01(-0.02%)
Jan 21, 2020 41.92 42.12 41.90 42.01 846,291 -0.04(-0.09%)
Jan 17, 2020 41.99 42.06 41.85 42.05 984,169 +0.24(+0.57%)
Jan 16, 2020 41.65 41.83 41.59 41.81 1,159,679 +0.36(+0.88%)
Jan 15, 2020 41.34 41.56 41.34 41.45 726,301 +0.11(+0.28%)
Jan 14, 2020 41.46 41.52 41.27 41.34 1,025,407 -0.15(-0.37%)
Jan 13, 2020 41.22 41.49 41.18 41.49 1,049,305 +0.42(+1.03%)
Jan 10, 2020 41.27 41.31 41.01 41.07 808,525 -0.12(-0.30%)
Jan 09, 2020 41.11 41.19 40.99 41.19 1,640,644 +0.40(+0.99%)
Jan 08, 2020 40.54 40.97 40.50 40.79 1,793,627 +0.26(+0.64%)
Jan 07, 2020 40.57 40.65 40.45 40.53 10,439,674 -0.04(-0.09%)
Jan 06, 2020 40.08 40.59 40.04 40.57 1,806,293 +0.19(+0.47%)
Jan 03, 2020 40.20 40.58 40.12 40.38 2,644,688 -0.30(-0.73%)
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.