Skip to main content

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

82.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 82.47 83.57 82.35 82.87 1,888,001 +0.53(+0.64%)
Jul 11, 2024 84.08 84.08 82.16 82.34 2,286,881 -1.76(-2.09%)
Jul 10, 2024 83.50 84.16 83.29 84.10 1,628,118 +0.89(+1.07%)
Jul 09, 2024 83.39 83.58 82.97 83.21 1,767,321 +0.09(+0.11%)
Jul 08, 2024 83.09 83.14 82.82 83.12 1,899,542 +0.17(+0.20%)
Jul 05, 2024 82.23 83.00 82.20 82.95 1,813,305 +0.84(+1.02%)
Jul 03, 2024 81.32 82.15 81.30 82.11 1,266,735 +0.70(+0.86%)
Jul 02, 2024 80.33 81.41 80.30 81.41 1,918,517 +0.70(+0.87%)
Jul 01, 2024 80.37 80.81 79.69 80.71 4,889,706 +0.58(+0.72%)
Jun 28, 2024 80.89 81.52 80.05 80.13 2,383,490 -0.59(-0.73%)
Jun 27, 2024 80.53 80.93 80.37 80.72 1,730,343 +0.20(+0.25%)
Jun 26, 2024 80.03 80.57 79.97 80.52 2,051,045 +0.44(+0.55%)
Jun 25, 2024 79.50 80.17 79.32 80.08 7,102,395 +0.97(+1.23%)
Jun 24, 2024 79.82 80.16 79.07 79.11 2,244,706 -0.85(-1.06%)
Jun 21, 2024 80.08 80.43 79.66 79.96 1,799,266 -0.27(-0.34%)
Jun 20, 2024 81.18 81.19 79.81 80.23 2,409,139 -0.60(-0.74%)
Jun 18, 2024 80.70 80.83 80.40 80.82 1,723,283 +0.21(+0.26%)
Jun 17, 2024 79.88 80.98 79.65 80.61 1,885,406 +0.80(+1.00%)
Jun 14, 2024 79.46 79.85 79.31 79.82 1,569,684 +0.27(+0.34%)
Jun 13, 2024 79.77 79.83 79.10 79.55 1,510,191 +0.42(+0.53%)
Jun 12, 2024 78.72 79.73 78.57 79.13 3,129,175 +1.14(+1.46%)
Jun 11, 2024 77.15 77.99 76.89 77.99 1,749,493 +0.73(+0.94%)
Jun 10, 2024 76.81 77.34 76.66 77.26 1,944,173 +0.30(+0.39%)
Jun 07, 2024 76.94 77.39 76.67 76.96 1,437,074 -0.02(-0.03%)
Jun 06, 2024 77.12 77.31 76.69 76.98 2,587,707 -0.02(-0.03%)
Jun 05, 2024 76.05 77.00 75.94 77.00 4,175,633 +1.47(+1.94%)
Jun 04, 2024 75.28 75.64 74.97 75.53 2,195,968 +0.22(+0.29%)
Jun 03, 2024 75.43 75.51 74.42 75.31 2,173,233 +0.42(+0.56%)
May 31, 2024 74.98 74.98 73.52 74.89 2,472,418 +0.15(+0.20%)
May 30, 2024 75.53 75.56 74.51 74.74 3,365,097 -1.18(-1.55%)
May 29, 2024 75.63 76.19 75.63 75.92 13,195,473 -0.31(-0.41%)
May 28, 2024 76.07 76.27 75.76 76.23 2,101,536 +0.48(+0.63%)
May 24, 2024 75.29 75.87 75.11 75.75 1,380,734 +0.74(+0.98%)
May 23, 2024 75.97 76.09 74.77 75.01 1,817,233 -0.15(-0.20%)
May 22, 2024 75.40 75.49 74.77 75.16 1,310,140 -0.21(-0.28%)
May 21, 2024 74.89 75.41 74.87 75.37 1,438,958 +0.27(+0.36%)
May 20, 2024 74.65 75.25 74.65 75.10 1,439,255 +0.47(+0.63%)
May 17, 2024 74.79 74.79 74.29 74.63 1,484,841 +0.01(+0.01%)
May 16, 2024 74.94 75.19 74.61 74.62 1,696,142 -0.36(-0.48%)
May 15, 2024 74.09 75.00 73.99 74.98 2,402,755 +1.21(+1.64%)
May 14, 2024 73.18 73.87 73.13 73.78 1,301,842 +0.48(+0.65%)
May 13, 2024 73.53 73.53 73.05 73.30 917,455 +0.00(+0.00%)
May 10, 2024 73.48 73.69 73.04 73.30 1,071,194 +0.06(+0.08%)
May 09, 2024 73.03 73.30 72.81 73.24 2,451,285 +0.20(+0.27%)
May 08, 2024 72.69 73.22 72.69 73.04 1,590,266 -0.05(-0.07%)
May 07, 2024 73.23 73.40 72.96 73.09 6,736,456 -0.03(-0.04%)
May 06, 2024 72.41 73.13 72.28 73.12 1,478,781 +0.98(+1.36%)
May 03, 2024 72.08 72.28 71.67 72.14 1,599,565 +1.36(+1.92%)
May 02, 2024 70.56 70.91 69.84 70.78 1,472,074 +0.85(+1.21%)
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.