SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 69.02 | 70.26 | 68.81 | 70.17 | 70.17 | 2,425,500 |
| 24 Apr 2024 | 71.02 | 71.13 | 70.16 | 70.48 | 70.48 | 1,942,800 |
| 23 Apr 2024 | 69.82 | 70.59 | 69.70 | 70.50 | 70.50 | 7,016,600 |
| 22 Apr 2024 | 69.22 | 69.83 | 68.62 | 69.39 | 69.39 | 2,147,800 |
| 19 Apr 2024 | 70.09 | 70.17 | 68.48 | 68.71 | 68.71 | 3,053,700 |
| 18 Apr 2024 | 70.84 | 71.13 | 70.20 | 70.30 | 70.30 | 2,097,400 |
| 17 Apr 2024 | 71.79 | 71.82 | 70.48 | 70.66 | 70.66 | 2,478,700 |
| 16 Apr 2024 | 71.40 | 71.84 | 71.16 | 71.35 | 71.35 | 9,668,300 |
| 15 Apr 2024 | 73.18 | 73.23 | 71.28 | 71.33 | 71.33 | 2,522,900 |
| 12 Apr 2024 | 73.03 | 73.29 | 72.38 | 72.63 | 72.63 | 1,673,100 |
| 11 Apr 2024 | 72.79 | 73.80 | 72.40 | 73.66 | 73.66 | 1,498,400 |
| 10 Apr 2024 | 72.17 | 72.69 | 72.10 | 72.52 | 72.52 | 2,521,800 |
| 09 Apr 2024 | 73.32 | 73.33 | 72.17 | 73.00 | 73.00 | 2,113,000 |
| 08 Apr 2024 | 73.18 | 73.28 | 72.79 | 73.00 | 73.00 | 1,190,800 |
| 05 Apr 2024 | 72.29 | 73.35 | 72.24 | 73.03 | 73.03 | 1,981,200 |
| 04 Apr 2024 | 73.68 | 73.81 | 71.92 | 71.92 | 71.92 | 2,786,000 |
| 03 Apr 2024 | 72.52 | 73.32 | 72.52 | 73.03 | 73.03 | 2,011,000 |
| 02 Apr 2024 | 72.47 | 72.81 | 72.20 | 72.76 | 72.76 | 2,279,000 |
| 01 Apr 2024 | 73.32 | 73.69 | 72.98 | 73.27 | 73.27 | 1,818,700 |
| 28 Mar 2024 | 73.25 | 73.40 | 73.06 | 73.15 | 73.15 | 1,981,500 |
| 27 Mar 2024 | 73.60 | 73.61 | 72.83 | 73.36 | 73.36 | 1,575,400 |
| 26 Mar 2024 | 73.74 | 73.78 | 73.08 | 73.13 | 73.13 | 1,630,000 |
| 25 Mar 2024 | 73.38 | 73.68 | 73.13 | 73.44 | 73.44 | 1,498,900 |
| 22 Mar 2024 | 73.53 | 73.91 | 73.41 | 73.73 | 73.73 | 1,374,000 |
| 21 Mar 2024 | 74.10 | 74.10 | 73.53 | 73.57 | 73.57 | 2,509,600 |
| 20 Mar 2024 | 72.81 | 73.50 | 72.53 | 73.50 | 73.50 | 2,435,900 |
| 19 Mar 2024 | 71.99 | 72.72 | 71.63 | 72.66 | 72.66 | 1,522,300 |
| 18 Mar 2024 | 72.47 | 72.88 | 72.19 | 72.24 | 72.24 | 1,657,300 |
| 18 Mar 2024 | 0.106 Dividend | |||||
| 15 Mar 2024 | 71.72 | 72.06 | 71.44 | 71.67 | 71.56 | 2,166,400 |
| 14 Mar 2024 | 72.73 | 72.86 | 72.08 | 72.53 | 72.42 | 2,645,700 |
| 13 Mar 2024 | 72.67 | 72.67 | 72.18 | 72.43 | 72.32 | 1,327,800 |
| 12 Mar 2024 | 71.93 | 72.79 | 71.40 | 72.74 | 72.63 | 2,271,600 |
| 11 Mar 2024 | 71.58 | 71.62 | 71.09 | 71.37 | 71.26 | 1,726,400 |
| 08 Mar 2024 | 72.77 | 73.35 | 71.62 | 71.78 | 71.67 | 2,868,200 |
| 07 Mar 2024 | 72.00 | 72.76 | 71.75 | 72.57 | 72.46 | 1,544,500 |
| 06 Mar 2024 | 71.77 | 71.90 | 71.19 | 71.50 | 71.39 | 2,020,000 |
| 05 Mar 2024 | 71.89 | 71.89 | 70.78 | 71.17 | 71.06 | 2,096,400 |
| 04 Mar 2024 | 72.53 | 72.73 | 72.33 | 72.34 | 72.23 | 3,565,400 |
| 01 Mar 2024 | 71.84 | 72.72 | 71.84 | 72.64 | 72.53 | 2,390,000 |
| 29 Feb 2024 | 71.52 | 71.93 | 71.07 | 71.74 | 71.63 | 1,647,100 |
| 28 Feb 2024 | 71.20 | 71.34 | 70.98 | 71.20 | 71.09 | 1,413,700 |
| 27 Feb 2024 | 71.47 | 71.48 | 71.01 | 71.43 | 71.32 | 1,267,500 |
| 26 Feb 2024 | 71.66 | 71.81 | 71.32 | 71.32 | 71.21 | 1,439,300 |
| 23 Feb 2024 | 71.94 | 72.17 | 71.28 | 71.49 | 71.38 | 2,036,700 |
| 22 Feb 2024 | 70.90 | 71.74 | 70.81 | 71.64 | 71.53 | 2,305,300 |
| 21 Feb 2024 | 69.10 | 69.39 | 68.77 | 69.38 | 69.28 | 1,577,700 |
| 20 Feb 2024 | 69.79 | 70.00 | 68.97 | 69.51 | 69.41 | 1,887,800 |
| 16 Feb 2024 | 70.82 | 70.83 | 70.12 | 70.22 | 70.12 | 1,727,600 |
| 15 Feb 2024 | 70.61 | 70.71 | 70.17 | 70.69 | 70.59 | 3,082,600 |
| 14 Feb 2024 | 70.29 | 70.65 | 69.85 | 70.59 | 70.49 | 2,009,500 |
| 13 Feb 2024 | 69.46 | 70.18 | 69.30 | 69.76 | 69.66 | 2,071,400 |
| 12 Feb 2024 | 71.17 | 71.37 | 70.59 | 70.74 | 70.64 | 1,868,700 |
| 09 Feb 2024 | 70.65 | 71.24 | 70.58 | 71.18 | 71.07 | 1,726,500 |
| 08 Feb 2024 | 70.37 | 70.52 | 70.29 | 70.41 | 70.31 | 1,696,600 |
| 07 Feb 2024 | 69.79 | 70.37 | 69.73 | 70.32 | 70.22 | 1,719,100 |
| 06 Feb 2024 | 69.64 | 69.75 | 68.99 | 69.39 | 69.29 | 1,986,700 |
| 05 Feb 2024 | 69.54 | 69.66 | 68.92 | 69.47 | 69.37 | 1,929,400 |
| 02 Feb 2024 | 68.31 | 69.60 | 68.20 | 69.38 | 69.28 | 2,058,500 |
| 01 Feb 2024 | 67.31 | 67.99 | 67.28 | 67.98 | 67.88 | 2,362,100 |
| 31 Jan 2024 | 67.66 | 67.94 | 66.89 | 66.93 | 66.83 | 2,681,800 |
| 30 Jan 2024 | 68.64 | 68.75 | 68.27 | 68.36 | 68.26 | 1,749,400 |
| 29 Jan 2024 | 68.06 | 68.69 | 67.98 | 68.67 | 68.57 | 1,775,400 |
| 26 Jan 2024 | 67.97 | 68.28 | 67.83 | 67.95 | 67.85 | 1,400,700 |
| 25 Jan 2024 | 68.14 | 68.44 | 67.71 | 68.12 | 68.02 | 1,871,600 |
| 24 Jan 2024 | 68.08 | 68.56 | 67.89 | 67.95 | 67.85 | 1,898,900 |
| 23 Jan 2024 | 67.43 | 67.58 | 67.17 | 67.56 | 67.46 | 1,523,100 |
| 22 Jan 2024 | 67.51 | 67.70 | 67.23 | 67.34 | 67.24 | 2,052,300 |
| 19 Jan 2024 | 66.48 | 67.22 | 66.29 | 67.19 | 67.09 | 1,980,400 |
| 18 Jan 2024 | 65.74 | 66.19 | 65.51 | 66.15 | 66.05 | 4,947,100 |
| 17 Jan 2024 | 65.10 | 65.26 | 64.63 | 65.22 | 65.12 | 1,871,500 |
| 16 Jan 2024 | 65.44 | 65.80 | 65.21 | 65.54 | 65.44 | 2,190,200 |
| 12 Jan 2024 | 65.61 | 65.77 | 65.33 | 65.59 | 65.49 | 1,125,900 |
| 11 Jan 2024 | 65.62 | 65.85 | 64.75 | 65.51 | 65.41 | 2,202,200 |
| 10 Jan 2024 | 64.76 | 65.47 | 64.76 | 65.31 | 65.21 | 2,028,000 |
| 09 Jan 2024 | 64.14 | 64.81 | 64.05 | 64.68 | 64.58 | 1,781,800 |
| 08 Jan 2024 | 63.38 | 64.54 | 63.38 | 64.50 | 64.40 | 2,247,800 |
| 05 Jan 2024 | 63.18 | 63.61 | 62.97 | 63.18 | 63.09 | 1,476,900 |
| 04 Jan 2024 | 63.32 | 63.74 | 63.10 | 63.12 | 63.03 | 2,163,200 |
| 03 Jan 2024 | 63.64 | 63.83 | 63.41 | 63.48 | 63.39 | 1,755,600 |
| 02 Jan 2024 | 64.43 | 64.57 | 63.63 | 64.02 | 63.93 | 2,657,600 |
| 29 Dec 2023 | 65.31 | 65.39 | 64.76 | 65.06 | 64.96 | 2,284,000 |
| 28 Dec 2023 | 65.45 | 65.53 | 65.24 | 65.28 | 65.18 | 1,268,100 |
| 27 Dec 2023 | 65.21 | 65.36 | 65.08 | 65.30 | 65.20 | 1,647,100 |
| 26 Dec 2023 | 65.10 | 65.31 | 65.07 | 65.19 | 65.09 | 1,137,700 |
| 22 Dec 2023 | 65.14 | 65.23 | 64.72 | 65.00 | 64.90 | 1,611,200 |
| 21 Dec 2023 | 64.83 | 65.02 | 64.44 | 64.96 | 64.86 | 1,979,400 |
| 20 Dec 2023 | 65.12 | 65.45 | 64.27 | 64.29 | 64.19 | 2,592,100 |
| 19 Dec 2023 | 64.92 | 65.15 | 64.85 | 65.13 | 65.03 | 1,632,100 |
| 18 Dec 2023 | 64.43 | 64.98 | 64.39 | 64.82 | 64.72 | 1,905,300 |
| 18 Dec 2023 | 0.205 Dividend | |||||
| 15 Dec 2023 | 64.32 | 64.66 | 64.30 | 64.49 | 64.19 | 1,747,400 |
| 14 Dec 2023 | 64.77 | 64.84 | 64.05 | 64.49 | 64.19 | 1,896,800 |
| 13 Dec 2023 | 63.76 | 64.56 | 63.76 | 64.53 | 64.23 | 1,881,700 |
| 12 Dec 2023 | 63.34 | 63.77 | 63.21 | 63.77 | 63.47 | 1,135,400 |
| 11 Dec 2023 | 63.18 | 63.47 | 63.08 | 63.44 | 63.14 | 1,347,300 |
| 08 Dec 2023 | 62.94 | 63.41 | 62.93 | 63.37 | 63.08 | 1,194,300 |
| 07 Dec 2023 | 62.92 | 63.18 | 62.82 | 63.12 | 62.83 | 1,234,500 |
| 06 Dec 2023 | 63.19 | 63.20 | 62.48 | 62.52 | 62.23 | 1,552,900 |
| 05 Dec 2023 | 62.47 | 63.07 | 62.47 | 62.88 | 62.59 | 1,822,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.