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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	73.14	73.26	73.25	73.04	1,984,543	-0.21(-0.29%)
Mar 27, 2024	73.49	73.50	72.72	73.25	1,577,504	+0.23(+0.31%)
Mar 26, 2024	73.63	73.66	72.97	73.02	1,636,141	-0.31(-0.42%)
Mar 25, 2024	73.27	73.57	73.01	73.33	1,501,190	-0.29(-0.39%)
Mar 22, 2024	73.42	73.80	73.30	73.62	1,377,267	+0.16(+0.22%)
Mar 21, 2024	73.99	73.99	73.42	73.46	2,513,503	+0.07(+0.10%)
Mar 20, 2024	72.70	73.39	72.41	73.39	2,439,457	+0.84(+1.16%)
Mar 19, 2024	71.88	72.60	71.52	72.55	1,524,836	+0.42(+0.58%)
Mar 18, 2024	72.36	72.77	72.08	72.13	1,659,216	+0.67(+0.94%)
Mar 15, 2024	71.50	71.84	71.22	71.45	2,173,110	-0.86(-1.19%)
Mar 14, 2024	72.51	72.64	71.86	72.31	2,653,711	+0.10(+0.14%)
Mar 13, 2024	72.45	72.45	71.96	72.21	1,331,944	-0.31(-0.43%)
Mar 12, 2024	71.71	72.57	71.18	72.52	2,278,392	+1.37(+1.92%)
Mar 11, 2024	71.36	71.40	70.87	71.15	1,731,681	-0.41(-0.57%)
Mar 08, 2024	72.55	73.13	71.40	71.56	2,877,491	-0.79(-1.09%)
Mar 07, 2024	71.78	72.53	71.53	72.35	1,549,228	+1.07(+1.50%)
Mar 06, 2024	71.55	71.68	70.97	71.28	2,024,760	+0.33(+0.46%)
Mar 05, 2024	71.67	71.67	70.57	70.95	2,102,463	-1.17(-1.62%)
Mar 04, 2024	72.31	72.51	72.12	72.12	3,575,964	-0.30(-0.41%)
Mar 01, 2024	71.62	72.50	71.62	72.42	2,397,792	+0.90(+1.25%)
Feb 29, 2024	71.30	71.71	70.86	71.52	1,652,072	+0.54(+0.76%)
Feb 28, 2024	70.98	71.12	70.77	70.98	1,417,965	-0.23(-0.32%)
Feb 27, 2024	71.25	71.26	70.80	71.21	1,271,338	+0.11(+0.15%)
Feb 26, 2024	71.44	71.59	71.10	71.10	1,443,451	-0.17(-0.24%)
Feb 23, 2024	71.72	71.95	71.06	71.27	2,042,874	-0.15(-0.21%)
Feb 22, 2024	70.69	71.52	70.60	71.42	2,312,040	+2.25(+3.26%)
Feb 21, 2024	68.89	69.18	68.56	69.17	1,580,178	-0.13(-0.19%)
Feb 20, 2024	69.58	69.79	68.76	69.30	1,893,145	-0.71(-1.01%)
Feb 16, 2024	70.61	70.61	69.91	70.01	1,733,068	-0.47(-0.66%)
Feb 15, 2024	70.40	70.50	69.96	70.48	3,091,089	+0.10(+0.14%)
Feb 14, 2024	70.08	70.44	69.64	70.38	2,015,588	+0.83(+1.19%)
Feb 13, 2024	69.25	69.97	69.09	69.55	2,077,201	-0.98(-1.39%)
Feb 12, 2024	70.95	71.15	70.38	70.53	1,873,825	-0.44(-0.62%)
Feb 09, 2024	70.44	71.02	70.37	70.96	1,731,815	+0.77(+1.09%)
Feb 08, 2024	70.16	70.30	70.08	70.20	1,701,780	+0.09(+0.13%)
Feb 07, 2024	69.58	70.16	69.52	70.11	1,724,016	+0.93(+1.34%)
Feb 06, 2024	69.43	69.54	68.78	69.18	1,992,734	-0.08(-0.12%)
Feb 05, 2024	69.33	69.45	68.71	69.26	1,934,892	+0.09(+0.13%)
Feb 02, 2024	68.10	69.39	67.99	69.17	2,064,919	+1.40(+2.06%)
Feb 01, 2024	67.11	67.78	67.08	67.77	2,367,067	+1.05(+1.57%)
Jan 31, 2024	67.46	67.73	66.69	66.73	2,689,399	-1.43(-2.09%)
Jan 30, 2024	68.43	68.54	68.06	68.15	1,754,095	-0.31(-0.45%)
Jan 29, 2024	67.85	68.48	67.77	68.46	1,780,423	+0.72(+1.06%)
Jan 26, 2024	67.76	68.07	67.62	67.74	1,405,066	-0.17(-0.25%)
Jan 25, 2024	67.93	68.23	67.51	67.91	1,877,280	+0.17(+0.25%)
Jan 24, 2024	67.87	68.35	67.68	67.74	1,904,667	+0.39(+0.58%)
Jan 23, 2024	67.23	67.38	66.97	67.36	1,529,716	+0.22(+0.33%)
Jan 22, 2024	67.31	67.50	67.03	67.14	2,056,684	+0.15(+0.22%)
Jan 19, 2024	66.28	67.02	66.09	66.99	1,986,651	+1.04(+1.57%)
Jan 18, 2024	65.54	65.99	65.31	65.95	4,961,772	+0.93(+1.43%)
Jan 17, 2024	64.90	65.06	64.43	65.02	1,877,196	-0.32(-0.49%)
Jan 16, 2024	65.24	65.60	65.01	65.34	2,196,922	-0.05(-0.08%)
Jan 12, 2024	65.41	65.57	65.13	65.39	1,129,503	+0.08(+0.12%)
Jan 11, 2024	65.42	65.65	64.55	65.31	2,208,899	+0.20(+0.31%)
Jan 10, 2024	64.56	65.27	64.56	65.11	2,032,311	+0.63(+0.97%)
Jan 09, 2024	63.95	64.61	63.85	64.48	1,787,826	+0.18(+0.28%)
Jan 08, 2024	63.19	64.34	63.19	64.30	2,254,609	+1.32(+2.09%)
Jan 05, 2024	62.99	63.42	62.78	62.99	1,481,409	+0.06(+0.10%)
Jan 04, 2024	63.13	63.55	62.91	62.93	2,169,795	-0.36(-0.57%)
Jan 03, 2024	63.45	63.64	63.21	63.29	1,760,906	-0.54(-0.84%)
Jan 02, 2024	64.24	64.37	63.44	63.83	2,664,912	-1.04(-1.60%)
Dec 29, 2023	65.11	65.19	64.56	64.86	2,400,680	-0.22(-0.34%)
Dec 28, 2023	65.25	65.33	65.04	65.08	1,271,559	-0.02(-0.03%)
Dec 27, 2023	65.01	65.16	64.88	65.10	1,652,122	+0.11(+0.17%)
Dec 26, 2023	64.90	65.11	64.87	64.99	1,141,108	+0.19(+0.29%)
Dec 22, 2023	64.94	65.03	64.52	64.80	1,616,253	+0.04(+0.06%)
Dec 21, 2023	64.63	64.82	64.25	64.76	1,985,058	+0.67(+1.04%)
Dec 20, 2023	64.92	65.25	64.08	64.10	2,598,548	-0.84(-1.29%)
Dec 19, 2023	64.72	64.95	64.66	64.93	1,637,042	+0.31(+0.48%)
Dec 18, 2023	64.24	64.78	64.20	64.62	1,909,154	+0.53(+0.83%)
Dec 15, 2023	63.92	64.26	63.90	64.09	1,758,470	+0.00(+0.00%)
Dec 14, 2023	64.37	64.44	63.65	64.09	1,908,599	-0.04(-0.06%)
Dec 13, 2023	63.37	64.16	63.37	64.13	1,893,155	+0.76(+1.19%)
Dec 12, 2023	62.95	63.38	62.81	63.38	1,142,460	+0.33(+0.52%)
Dec 11, 2023	62.79	63.08	62.69	63.05	1,355,202	+0.07(+0.11%)
Dec 08, 2023	62.55	63.02	62.54	62.98	1,201,768	+0.25(+0.40%)
Dec 07, 2023	62.53	62.78	62.43	62.73	1,242,203	+0.60(+0.96%)
Dec 06, 2023	62.80	62.81	62.09	62.13	1,562,593	-0.36(-0.57%)
Dec 05, 2023	62.08	62.68	62.08	62.49	1,834,207	+0.21(+0.34%)
Dec 04, 2023	62.27	62.34	61.94	62.28	2,432,688	-0.45(-0.71%)
Dec 01, 2023	62.40	62.86	62.28	62.73	2,545,498	+0.23(+0.37%)
Nov 30, 2023	62.53	62.56	62.06	62.50	1,295,395	+0.11(+0.18%)
Nov 29, 2023	62.79	62.97	62.35	62.39	1,355,100	-0.13(-0.21%)
Nov 28, 2023	62.40	62.74	62.34	62.52	3,231,774	+0.02(+0.03%)
Nov 27, 2023	62.53	62.65	62.41	62.50	4,126,422	-0.08(-0.13%)
Nov 24, 2023	62.61	62.69	62.53	62.58	582,977	-0.08(-0.13%)
Nov 22, 2023	62.65	62.92	62.42	62.66	1,562,729	+0.17(+0.27%)
Nov 21, 2023	62.43	62.53	62.26	62.49	2,698,300	-0.05(-0.08%)
Nov 20, 2023	61.97	62.66	61.97	62.54	13,373,189	+0.54(+0.87%)
Nov 17, 2023	62.03	62.14	61.79	62.00	1,757,887	+0.00(+0.00%)
Nov 16, 2023	61.88	62.09	61.71	62.00	1,900,122	+0.13(+0.21%)
Nov 15, 2023	62.05	62.15	61.77	61.87	2,782,858	+0.02(+0.03%)
Nov 14, 2023	61.70	62.06	61.59	61.85	1,361,533	+0.95(+1.57%)
Nov 13, 2023	60.70	61.02	60.53	60.90	1,539,021	+0.01(+0.02%)
Nov 10, 2023	60.19	60.91	59.99	60.89	1,338,623	+1.02(+1.71%)
Nov 09, 2023	60.49	60.54	59.81	59.87	1,328,737	-0.53(-0.87%)
Nov 08, 2023	60.34	60.48	60.04	60.39	2,705,819	+0.14(+0.23%)
Nov 07, 2023	59.96	60.36	59.84	60.25	1,591,772	+0.28(+0.46%)
Nov 06, 2023	59.78	60.01	59.67	59.98	3,333,139	+0.28(+0.47%)
Nov 03, 2023	59.47	59.86	59.40	59.70	2,208,827	+0.41(+0.69%)
Nov 02, 2023	58.70	59.32	58.70	59.29	2,833,711	+1.10(+1.90%)
Nov 01, 2023	57.61	58.29	57.54	58.19	2,545,164	+0.71(+1.23%)
Oct 31, 2023	57.25	57.52	56.91	57.48	1,946,535	+0.24(+0.42%)
Oct 30, 2023	57.01	57.37	56.82	57.24	2,416,655	+0.58(+1.02%)
Oct 27, 2023	57.10	57.13	56.43	56.67	3,151,362	-0.20(-0.35%)
Oct 26, 2023	57.55	57.69	56.72	56.87	2,010,334	-0.90(-1.57%)
Oct 25, 2023	58.30	58.38	57.67	57.77	3,122,552	-0.98(-1.67%)
Oct 24, 2023	58.56	58.87	58.30	58.75	2,502,566	+0.39(+0.66%)
Oct 23, 2023	58.12	58.85	57.83	58.37	3,118,375	-0.02(-0.03%)
Oct 20, 2023	59.09	59.15	58.39	58.39	1,692,969	-0.80(-1.34%)
Oct 19, 2023	59.82	59.98	59.06	59.18	1,873,028	-0.59(-0.98%)
Oct 18, 2023	60.29	60.45	59.60	59.77	1,663,862	-0.76(-1.25%)
Oct 17, 2023	60.14	60.77	59.94	60.52	1,325,006	-0.13(-0.21%)
Oct 16, 2023	60.24	60.78	60.19	60.65	1,332,815	+0.59(+0.98%)
Oct 13, 2023	60.63	60.74	59.86	60.07	1,212,350	-0.30(-0.49%)
Oct 12, 2023	60.71	60.89	60.04	60.36	1,255,901	-0.20(-0.33%)
Oct 11, 2023	60.42	60.61	60.15	60.56	1,104,855	+0.29(+0.48%)
Oct 10, 2023	60.14	60.69	60.06	60.27	1,176,052	+0.21(+0.35%)
Oct 09, 2023	59.44	60.16	59.34	60.07	991,154	+0.42(+0.70%)
Oct 06, 2023	58.56	59.86	58.47	59.65	1,512,455	+0.72(+1.21%)
Oct 05, 2023	58.82	59.04	58.46	58.93	1,390,084	+0.03(+0.05%)
Oct 04, 2023	58.40	58.97	58.32	58.90	1,947,190	+0.49(+0.83%)
Oct 03, 2023	58.87	59.09	58.20	58.42	1,904,327	-0.78(-1.31%)
Oct 02, 2023	58.86	59.31	58.76	59.19	5,416,793	+0.28(+0.47%)
Sep 29, 2023	59.51	59.52	58.72	58.91	1,580,643	-0.15(-0.25%)
Sep 28, 2023	58.57	59.31	58.50	59.06	1,235,773	+0.36(+0.61%)
Sep 27, 2023	58.82	58.92	58.17	58.70	1,984,232	+0.10(+0.17%)
Sep 26, 2023	59.04	59.09	58.49	58.60	1,210,825	-0.82(-1.39%)
Sep 25, 2023	58.99	59.44	59.12	59.43	1,036,303	+0.29(+0.49%)
Sep 22, 2023	59.39	59.68	59.06	59.14	1,342,588	-0.05(-0.08%)
Sep 21, 2023	59.78	59.82	59.16	59.19	1,383,208	-1.00(-1.67%)
Sep 20, 2023	61.01	61.02	60.16	60.19	1,088,691	-0.66(-1.08%)
Sep 19, 2023	60.84	60.94	60.47	60.85	1,106,101	-0.13(-0.21%)
Sep 18, 2023	60.78	61.15	60.75	60.98	824,831	+0.12(+0.19%)
Sep 15, 2023	61.52	61.53	60.80	60.86	1,447,543	-0.79(-1.29%)
Sep 14, 2023	61.53	61.76	61.30	61.65	1,031,752	+0.43(+0.70%)
Sep 13, 2023	61.06	61.40	60.94	61.23	740,903	+0.15(+0.24%)
Sep 12, 2023	61.32	61.42	60.98	61.08	1,054,383	-0.46(-0.74%)
Sep 11, 2023	61.53	61.59	61.20	61.54	1,717,378	+0.42(+0.68%)
Sep 08, 2023	61.04	61.37	60.96	61.12	1,171,633	+0.09(+0.15%)
Sep 07, 2023	60.67	61.13	60.57	61.03	1,465,799	-0.28(-0.45%)
Sep 06, 2023	61.83	61.84	60.99	61.31	6,440,116	-0.62(-1.01%)
Sep 05, 2023	61.93	62.14	61.82	61.93	1,409,493	-0.07(-0.11%)
Sep 01, 2023	62.37	62.39	61.79	62.00	1,573,074	+0.07(+0.11%)
Aug 31, 2023	62.05	62.26	61.91	61.93	838,189	-0.10(-0.16%)
Aug 30, 2023	61.71	62.12	61.66	62.03	1,240,926	+0.37(+0.59%)
Aug 29, 2023	60.62	61.69	60.59	61.66	2,337,695	+1.04(+1.72%)
Aug 28, 2023	60.58	60.72	60.31	60.62	1,548,565	+0.35(+0.58%)
Aug 25, 2023	60.03	60.47	59.55	60.28	1,686,762	+0.46(+0.76%)
Aug 24, 2023	61.05	61.12	59.80	59.82	1,535,981	-0.91(-1.50%)
Aug 23, 2023	60.15	60.84	60.15	60.73	1,465,996	+0.72(+1.21%)
Aug 22, 2023	60.45	60.45	59.92	60.01	6,877,649	-0.11(-0.18%)
Aug 21, 2023	59.65	60.20	59.51	60.12	1,376,726	+0.68(+1.15%)
Aug 18, 2023	58.99	59.60	58.96	59.43	1,122,941	-0.03(-0.05%)
Aug 17, 2023	60.04	60.12	59.36	59.46	1,277,108	-0.38(-0.63%)
Aug 16, 2023	60.21	60.51	59.83	59.84	1,193,159	-0.46(-0.76%)
Aug 15, 2023	60.71	60.81	60.19	60.30	1,094,681	-0.58(-0.96%)
Aug 14, 2023	60.24	60.88	60.19	60.88	912,493	+0.52(+0.85%)
Aug 11, 2023	60.16	60.51	60.07	60.37	920,454	-0.06(-0.10%)
Aug 10, 2023	60.76	61.27	60.27	60.43	1,170,358	+0.04(+0.07%)
Aug 09, 2023	60.91	60.91	60.32	60.39	894,143	-0.43(-0.70%)
Aug 08, 2023	60.75	60.88	60.41	60.81	1,161,558	-0.18(-0.29%)
Aug 07, 2023	60.78	60.99	60.57	60.99	920,527	+0.43(+0.70%)
Aug 04, 2023	61.19	61.45	60.50	60.56	1,286,506	-0.54(-0.88%)
Aug 03, 2023	60.86	61.35	60.85	61.10	1,009,386	-0.07(-0.11%)
Aug 02, 2023	61.71	61.71	61.05	61.17	1,658,096	-0.94(-1.52%)
Aug 01, 2023	62.12	62.26	62.00	62.11	1,590,673	-0.21(-0.33%)
Jul 31, 2023	62.30	62.35	62.09	62.32	1,002,481	+0.13(+0.21%)
Jul 28, 2023	61.97	62.32	61.87	62.19	966,323	+0.68(+1.11%)
Jul 27, 2023	62.41	62.50	61.38	61.51	1,169,114	-0.39(-0.62%)
Jul 26, 2023	61.79	62.16	61.63	61.89	1,260,371	-0.05(-0.08%)
Jul 25, 2023	61.61	62.13	61.61	61.94	1,688,724	+0.31(+0.50%)
Jul 24, 2023	61.52	61.75	61.41	61.63	1,168,025	+0.28(+0.45%)
Jul 21, 2023	61.61	61.65	61.33	61.36	1,224,371	+0.05(+0.08%)
Jul 20, 2023	61.72	61.94	61.19	61.31	1,639,040	-0.57(-0.93%)
Jul 19, 2023	62.04	62.21	61.79	61.88	1,871,928	+0.01(+0.02%)
Jul 18, 2023	61.45	62.03	61.34	61.87	1,417,004	+0.40(+0.64%)
Jul 17, 2023	61.20	61.61	61.15	61.48	1,542,215	+0.38(+0.62%)
Jul 14, 2023	61.11	61.45	61.00	61.10	1,303,910	+0.14(+0.23%)
Jul 13, 2023	60.68	61.07	60.60	60.96	3,123,514	+0.61(+1.02%)
Jul 12, 2023	60.39	60.62	60.19	60.35	1,334,318	+0.48(+0.79%)
Jul 11, 2023	59.77	59.94	59.53	59.87	1,044,890	+0.21(+0.35%)
Jul 10, 2023	59.59	59.72	59.37	59.66	981,253	-0.03(-0.05%)
Jul 07, 2023	59.82	60.27	59.65	59.69	1,008,258	-0.23(-0.38%)
Jul 06, 2023	59.82	60.00	59.56	59.92	1,320,695	-0.47(-0.77%)
Jul 05, 2023	60.24	60.55	60.20	60.39	1,633,225	-0.11(-0.18%)
Jul 03, 2023	60.47	60.49	60.35	60.49	856,567	+0.04(+0.07%)
Jun 30, 2023	60.10	60.58	60.06	60.46	1,020,218	+0.79(+1.33%)
Jun 29, 2023	59.45	59.67	59.34	59.66	1,016,049	+0.21(+0.35%)
Jun 28, 2023	59.19	59.64	59.12	59.45	1,052,723	+0.07(+0.12%)
Jun 27, 2023	58.90	59.46	58.76	59.39	1,267,413	+0.64(+1.10%)
Jun 26, 2023	59.15	59.38	58.73	58.74	1,343,876	-0.51(-0.85%)
Jun 23, 2023	59.25	59.52	59.12	59.25	1,778,951	-0.49(-0.81%)
Jun 22, 2023	59.05	59.73	59.05	59.73	955,908	+0.46(+0.77%)
Jun 21, 2023	59.46	59.57	59.16	59.28	1,114,985	-0.36(-0.60%)
Jun 20, 2023	59.50	59.78	59.29	59.63	1,079,242	-0.13(-0.22%)
Jun 16, 2023	60.38	60.38	59.74	59.77	2,347,371	-0.25(-0.41%)
Jun 15, 2023	59.21	60.22		60.01	1,712,863	+4.60(+8.31%)
May 08, 2023	55.37	55.47	55.22	55.41	1,031,348	+0.06(+0.11%)
May 05, 2023	54.77	55.53	54.74	55.35	1,529,629	+1.14(+2.10%)
May 04, 2023	54.40	54.49	54.07	54.21	1,547,643	-0.37(-0.67%)
May 03, 2023	54.92	55.33	54.55	54.58	1,640,472	-0.32(-0.58%)
May 02, 2023	55.40	55.40	54.52	54.90	2,026,513	-0.60(-1.09%)
May 01, 2023	55.40	55.70	55.34	55.50	2,927,511	+0.03(+0.05%)
Apr 28, 2023	54.93	55.47	54.92	55.47	1,240,579	+0.44(+0.81%)
Apr 27, 2023	54.28	55.06	54.23	55.02	927,982	+0.93(+1.72%)
Apr 26, 2023	54.40	54.51	54.00	54.10	1,402,459	-0.17(-0.31%)
Apr 25, 2023	54.89	54.96	54.24	54.26	1,252,245	-0.81(-1.47%)
Apr 24, 2023	54.93	55.11	54.79	55.07	3,743,442	+0.07(+0.13%)
Apr 21, 2023	55.04	55.07	54.76	55.00	1,341,268	+0.02(+0.04%)
Apr 20, 2023	54.78	55.23	54.74	54.98	1,421,318	-0.29(-0.52%)
Apr 19, 2023	54.99	55.37	54.97	55.27	1,338,906	-0.01(-0.02%)
Apr 18, 2023	55.50	55.52	55.15	55.28	1,116,799	+0.05(+0.09%)
Apr 17, 2023	55.14	55.26	54.89	55.23	1,080,627	-0.02(-0.04%)
Apr 14, 2023	55.26	55.54	54.89	55.25	1,145,534	-0.15(-0.27%)
Apr 13, 2023	54.77	55.46	54.69	55.40	1,277,770	+0.86(+1.58%)
Apr 12, 2023	55.02	55.10	54.45	54.54	2,053,239	-0.22(-0.40%)
Apr 11, 2023	54.90	54.95	54.66	54.76	1,420,879	-0.07(-0.13%)
Apr 10, 2023	54.48	54.84	54.29	54.83	2,251,230	-0.04(-0.07%)
Apr 06, 2023	54.49	54.92	54.31	54.87	879,142	+0.26(+0.47%)
Apr 05, 2023	54.71	54.76	54.36	54.61	1,627,613	-0.16(-0.29%)
Apr 04, 2023	55.15	55.22	54.62	54.77	1,985,746	-0.29(-0.52%)