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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	1,799,270	-0.27(-0.34%)
Jun 20, 2024	81.18	81.19	79.81	80.23	2,409,144	-0.60(-0.74%)
Jun 18, 2024	80.70	80.83	80.40	80.82	1,723,287	+0.21(+0.26%)
Jun 17, 2024	79.88	80.98	79.65	80.61	1,885,410	+0.80(+1.00%)
Jun 14, 2024	79.46	79.85	79.31	79.82	1,569,688	+0.27(+0.34%)
Jun 13, 2024	79.77	79.83	79.10	79.55	1,510,194	+0.42(+0.53%)
Jun 12, 2024	78.72	79.73	78.57	79.13	3,129,182	+1.14(+1.46%)
Jun 11, 2024	77.15	77.99	76.89	77.99	1,749,496	+0.73(+0.94%)
Jun 10, 2024	76.81	77.34	76.66	77.26	1,944,177	+0.30(+0.39%)
Jun 07, 2024	76.94	77.39	76.67	76.96	1,437,077	-0.02(-0.03%)
Jun 06, 2024	77.12	77.30	76.69	76.98	2,587,712	-0.02(-0.03%)
Jun 05, 2024	76.05	77.00	75.94	77.00	4,175,643	+1.47(+1.94%)
Jun 04, 2024	75.28	75.64	74.97	75.53	2,195,973	+0.22(+0.29%)
Jun 03, 2024	75.43	75.51	74.42	75.31	2,173,238	+0.42(+0.56%)
May 31, 2024	74.98	74.98	73.52	74.89	2,472,424	+0.15(+0.20%)
May 30, 2024	75.53	75.56	74.51	74.74	3,365,105	-1.18(-1.55%)
May 29, 2024	75.63	76.19	75.63	75.92	13,195,502	-0.31(-0.41%)
May 28, 2024	76.07	76.27	75.76	76.23	2,101,540	+0.48(+0.63%)
May 24, 2024	75.29	75.87	75.11	75.75	1,380,737	+0.74(+0.98%)
May 23, 2024	75.97	76.09	74.77	75.01	1,817,238	-0.15(-0.20%)
May 22, 2024	75.40	75.49	74.77	75.16	1,310,143	-0.21(-0.28%)
May 21, 2024	74.89	75.41	74.87	75.37	1,438,961	+0.27(+0.36%)
May 20, 2024	74.65	75.25	74.65	75.10	1,439,258	+0.47(+0.63%)
May 17, 2024	74.79	74.79	74.29	74.63	1,484,844	+0.01(+0.01%)
May 16, 2024	74.94	75.19	74.61	74.62	1,696,146	-0.36(-0.48%)
May 15, 2024	74.08	75.00	73.99	74.98	2,402,761	+1.21(+1.64%)
May 14, 2024	73.18	73.87	73.13	73.78	1,301,845	+0.48(+0.65%)
May 13, 2024	73.53	73.53	73.05	73.30	917,457	+0.00(+0.00%)
May 10, 2024	73.48	73.69	73.04	73.30	1,071,197	+0.06(+0.08%)
May 09, 2024	73.03	73.30	72.81	73.24	2,451,291	+0.20(+0.27%)
May 08, 2024	72.69	73.22	72.69	73.04	1,590,270	-0.05(-0.07%)
May 07, 2024	73.23	73.40	72.96	73.09	6,736,471	-0.03(-0.04%)
May 06, 2024	72.41	73.13	72.28	73.12	1,478,785	+0.98(+1.36%)
May 03, 2024	72.08	72.28	71.67	72.14	1,599,569	+1.36(+1.92%)
May 02, 2024	70.56	70.90	69.84	70.78	1,472,077	+0.85(+1.21%)
May 01, 2024	70.20	71.28	69.74	69.93	3,243,219	-0.28(-0.40%)
Apr 30, 2024	71.43	71.78	70.21	70.21	1,445,588	-1.35(-1.88%)
Apr 29, 2024	71.74	71.80	71.11	71.56	1,201,057	+0.15(+0.21%)
Apr 26, 2024	71.10	71.68	70.84	71.41	1,453,089	+1.35(+1.92%)
Apr 25, 2024	68.91	70.15	68.70	70.06	2,429,402	-0.31(-0.44%)
Apr 24, 2024	70.91	71.02	70.05	70.37	1,945,738	-0.02(-0.03%)
Apr 23, 2024	69.71	70.48	69.59	70.39	7,027,507	+1.11(+1.60%)
Apr 22, 2024	69.11	69.72	68.52	69.28	2,150,823	+0.68(+0.99%)
Apr 19, 2024	69.98	70.06	68.37	68.60	3,059,367	-1.59(-2.26%)
Apr 18, 2024	70.73	71.02	70.09	70.19	2,100,675	-0.36(-0.51%)
Apr 17, 2024	71.68	71.71	70.37	70.55	2,482,605	-0.69(-0.97%)
Apr 16, 2024	71.29	71.73	71.04	71.24	9,683,476	+0.02(+0.03%)
Apr 15, 2024	73.07	73.12	71.17	71.22	2,526,753	-1.30(-1.79%)
Apr 12, 2024	72.92	73.18	72.26	72.52	1,680,281	-1.03(-1.40%)
Apr 11, 2024	72.68	73.69	72.29	73.55	1,500,577	+1.14(+1.57%)
Apr 10, 2024	72.06	72.58	71.99	72.41	2,525,784	-0.48(-0.66%)
Apr 09, 2024	73.21	73.22	72.06	72.89	2,115,563	+0.00(+0.00%)
Apr 08, 2024	73.07	73.16	72.68	72.89	1,192,715	-0.03(-0.04%)
Apr 05, 2024	72.18	73.24	72.13	72.92	1,984,625	+1.11(+1.54%)
Apr 04, 2024	73.57	73.70	71.81	71.81	2,790,424	-1.11(-1.52%)
Apr 03, 2024	72.41	73.20	72.41	72.92	2,014,231	+0.27(+0.37%)
Apr 02, 2024	72.36	72.70	72.09	72.65	2,282,594	-0.51(-0.70%)
Apr 01, 2024	73.21	73.58	72.87	73.16	1,821,631	+0.12(+0.16%)
Mar 28, 2024	73.14	73.26	73.25	73.04	1,984,547	-0.21(-0.29%)
Mar 27, 2024	73.49	73.50	72.72	73.25	1,577,508	+0.23(+0.31%)
Mar 26, 2024	73.63	73.66	72.97	73.02	1,636,145	-0.31(-0.42%)
Mar 25, 2024	73.27	73.57	73.01	73.33	1,501,193	-0.29(-0.39%)
Mar 22, 2024	73.42	73.80	73.30	73.62	1,377,270	+0.16(+0.22%)
Mar 21, 2024	73.99	73.99	73.42	73.46	2,513,508	+0.07(+0.10%)
Mar 20, 2024	72.70	73.39	72.41	73.39	2,439,462	+0.84(+1.16%)
Mar 19, 2024	71.88	72.60	71.52	72.55	1,524,839	+0.42(+0.58%)
Mar 18, 2024	72.36	72.77	72.08	72.13	1,659,219	+0.68(+0.95%)
Mar 15, 2024	71.50	71.84	71.22	71.45	2,173,128	-0.86(-1.19%)
Mar 14, 2024	72.51	72.64	71.86	72.31	2,653,734	+0.10(+0.14%)
Mar 13, 2024	72.45	72.45	71.96	72.21	1,331,955	-0.31(-0.43%)
Mar 12, 2024	71.71	72.57	71.18	72.52	2,278,412	+1.37(+1.92%)
Mar 11, 2024	71.36	71.40	70.87	71.15	1,731,696	-0.41(-0.57%)
Mar 08, 2024	72.55	73.13	71.40	71.56	2,877,515	-0.79(-1.09%)
Mar 07, 2024	71.78	72.53	71.53	72.35	1,549,242	+1.07(+1.50%)
Mar 06, 2024	71.55	71.68	70.97	71.28	2,024,777	+0.33(+0.46%)
Mar 05, 2024	71.67	71.67	70.57	70.95	2,102,481	-1.17(-1.62%)
Mar 04, 2024	72.31	72.51	72.11	72.12	3,575,995	-0.30(-0.41%)
Mar 01, 2024	71.62	72.50	71.62	72.42	2,397,813	+0.90(+1.25%)
Feb 29, 2024	71.30	71.71	70.85	71.52	1,652,087	+0.54(+0.76%)
Feb 28, 2024	70.98	71.12	70.76	70.98	1,417,977	-0.23(-0.32%)
Feb 27, 2024	71.25	71.26	70.79	71.21	1,271,349	+0.11(+0.15%)
Feb 26, 2024	71.44	71.59	71.10	71.10	1,443,464	-0.17(-0.24%)
Feb 23, 2024	71.72	71.95	71.06	71.27	2,042,891	-0.15(-0.21%)
Feb 22, 2024	70.68	71.52	70.60	71.42	2,312,060	+2.25(+3.26%)
Feb 21, 2024	68.89	69.18	68.56	69.17	1,580,192	-0.13(-0.19%)
Feb 20, 2024	69.58	69.79	68.76	69.30	1,893,161	-0.71(-1.01%)
Feb 16, 2024	70.61	70.61	69.91	70.01	1,733,083	-0.47(-0.66%)
Feb 15, 2024	70.40	70.50	69.96	70.48	3,091,116	+0.10(+0.14%)
Feb 14, 2024	70.08	70.44	69.64	70.38	2,015,606	+0.83(+1.19%)
Feb 13, 2024	69.25	69.97	69.09	69.55	2,077,219	-0.98(-1.39%)
Feb 12, 2024	70.95	71.15	70.38	70.53	1,873,841	-0.44(-0.62%)
Feb 09, 2024	70.44	71.02	70.37	70.96	1,731,830	+0.77(+1.09%)
Feb 08, 2024	70.16	70.30	70.08	70.20	1,701,794	+0.09(+0.13%)
Feb 07, 2024	69.58	70.16	69.52	70.11	1,724,031	+0.93(+1.34%)
Feb 06, 2024	69.43	69.54	68.78	69.18	1,992,751	-0.08(-0.12%)
Feb 05, 2024	69.33	69.45	68.71	69.26	1,934,909	+0.09(+0.13%)
Feb 02, 2024	68.10	69.39	67.99	69.17	2,064,937	+1.40(+2.06%)
Feb 01, 2024	67.11	67.78	67.08	67.77	2,367,088	+1.05(+1.57%)
Jan 31, 2024	67.45	67.73	66.69	66.73	2,689,422	-1.43(-2.09%)
Jan 30, 2024	68.43	68.54	68.06	68.15	1,754,110	-0.31(-0.45%)
Jan 29, 2024	67.85	68.48	67.77	68.46	1,780,438	+0.72(+1.06%)
Jan 26, 2024	67.76	68.07	67.62	67.74	1,405,078	-0.17(-0.25%)
Jan 25, 2024	67.93	68.23	67.50	67.91	1,877,296	+0.17(+0.25%)
Jan 24, 2024	67.87	68.35	67.68	67.74	1,904,683	+0.39(+0.58%)
Jan 23, 2024	67.23	67.38	66.97	67.36	1,529,729	+0.22(+0.33%)
Jan 22, 2024	67.31	67.49	67.03	67.14	2,056,702	+0.15(+0.22%)
Jan 19, 2024	66.28	67.02	66.09	66.99	1,986,668	+1.04(+1.57%)
Jan 18, 2024	65.54	65.99	65.31	65.95	4,961,815	+0.93(+1.43%)
Jan 17, 2024	64.90	65.06	64.43	65.02	1,877,213	-0.32(-0.49%)
Jan 16, 2024	65.24	65.60	65.01	65.34	2,196,941	-0.05(-0.08%)
Jan 12, 2024	65.41	65.57	65.13	65.39	1,129,512	+0.08(+0.12%)
Jan 11, 2024	65.42	65.65	64.55	65.31	2,208,918	+0.20(+0.31%)
Jan 10, 2024	64.56	65.27	64.56	65.11	2,032,328	+0.63(+0.97%)
Jan 09, 2024	63.95	64.61	63.85	64.48	1,787,842	+0.18(+0.28%)
Jan 08, 2024	63.19	64.34	63.19	64.30	2,254,629	+1.32(+2.09%)
Jan 05, 2024	62.99	63.42	62.78	62.99	1,481,422	+0.06(+0.10%)
Jan 04, 2024	63.13	63.55	62.91	62.93	2,169,813	-0.36(-0.57%)
Jan 03, 2024	63.45	63.64	63.21	63.29	1,760,921	-0.54(-0.84%)
Jan 02, 2024	64.23	64.37	63.44	63.83	2,664,936	-1.04(-1.60%)
Dec 29, 2023	65.11	65.19	64.56	64.86	2,400,701	-0.22(-0.34%)
Dec 28, 2023	65.25	65.33	65.04	65.08	1,271,570	-0.02(-0.03%)
Dec 27, 2023	65.01	65.16	64.88	65.10	1,652,136	+0.11(+0.17%)
Dec 26, 2023	64.90	65.11	64.87	64.99	1,141,118	+0.19(+0.29%)
Dec 22, 2023	64.94	65.03	64.52	64.80	1,616,267	+0.04(+0.06%)
Dec 21, 2023	64.63	64.82	64.24	64.76	1,985,075	+0.67(+1.04%)
Dec 20, 2023	64.92	65.25	64.08	64.09	2,598,570	-0.84(-1.29%)
Dec 19, 2023	64.72	64.95	64.66	64.93	1,637,056	+0.31(+0.48%)
Dec 18, 2023	64.23	64.78	64.19	64.62	1,909,171	+0.53(+0.83%)
Dec 15, 2023	63.92	64.26	63.90	64.09	1,758,480	+0.00(+0.00%)
Dec 14, 2023	64.37	64.44	63.65	64.09	1,908,610	-0.04(-0.06%)
Dec 13, 2023	63.36	64.16	63.36	64.13	1,893,166	+0.76(+1.19%)
Dec 12, 2023	62.95	63.37	62.81	63.37	1,142,467	+0.33(+0.52%)
Dec 11, 2023	62.79	63.08	62.69	63.05	1,355,210	+0.07(+0.11%)
Dec 08, 2023	62.55	63.02	62.54	62.98	1,201,775	+0.25(+0.40%)
Dec 07, 2023	62.53	62.78	62.43	62.73	1,242,210	+0.60(+0.96%)
Dec 06, 2023	62.80	62.81	62.09	62.13	1,562,602	-0.36(-0.57%)
Dec 05, 2023	62.08	62.68	62.08	62.49	1,834,218	+0.21(+0.34%)
Dec 04, 2023	62.27	62.34	61.94	62.28	2,432,702	-0.45(-0.71%)
Dec 01, 2023	62.40	62.86	62.28	62.73	2,545,513	+0.23(+0.37%)
Nov 30, 2023	62.53	62.56	62.06	62.50	1,295,402	+0.11(+0.18%)
Nov 29, 2023	62.79	62.97	62.35	62.39	1,355,107	-0.13(-0.21%)
Nov 28, 2023	62.40	62.74	62.34	62.52	3,231,793	+0.02(+0.03%)
Nov 27, 2023	62.53	62.65	62.41	62.50	4,126,446	-0.08(-0.13%)
Nov 24, 2023	62.61	62.69	62.53	62.58	582,980	-0.08(-0.13%)
Nov 22, 2023	62.65	62.92	62.42	62.66	1,562,738	+0.17(+0.27%)
Nov 21, 2023	62.43	62.52	62.26	62.49	2,698,315	-0.05(-0.08%)
Nov 20, 2023	61.97	62.66	61.97	62.54	13,373,266	+0.54(+0.87%)
Nov 17, 2023	62.03	62.14	61.79	62.00	1,757,897	+0.00(+0.00%)
Nov 16, 2023	61.88	62.09	61.70	62.00	1,900,133	+0.13(+0.21%)
Nov 15, 2023	62.05	62.15	61.77	61.87	2,782,874	+0.02(+0.03%)
Nov 14, 2023	61.70	62.06	61.59	61.85	1,361,541	+0.95(+1.57%)
Nov 13, 2023	60.70	61.02	60.53	60.90	1,539,030	+0.01(+0.02%)
Nov 10, 2023	60.19	60.91	59.99	60.89	1,338,631	+1.02(+1.71%)
Nov 09, 2023	60.49	60.54	59.81	59.87	1,328,745	-0.53(-0.87%)
Nov 08, 2023	60.34	60.48	60.04	60.39	2,705,835	+0.14(+0.23%)
Nov 07, 2023	59.96	60.36	59.84	60.25	1,591,781	+0.28(+0.46%)
Nov 06, 2023	59.78	60.01	59.67	59.98	3,333,158	+0.28(+0.47%)
Nov 03, 2023	59.47	59.86	59.40	59.70	2,208,840	+0.41(+0.69%)
Nov 02, 2023	58.70	59.32	58.70	59.29	2,833,727	+1.10(+1.90%)