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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	55.99	56.41	55.26	55.86	1,950,147	-0.22(-0.38%)
May 27, 2022	54.79	56.08	54.77	56.07	2,443,946	+1.83(+3.37%)
May 26, 2022	52.85	54.50	52.79	54.24	1,612,684	+1.34(+2.53%)
May 25, 2022	52.01	53.27	51.96	52.90	2,800,088	+0.60(+1.14%)
May 24, 2022	52.35	52.52	51.34	52.30	2,591,600	-0.99(-1.85%)
May 23, 2022	52.55	53.36	52.18	53.29	2,990,896	+1.05(+2.00%)
May 20, 2022	52.97	53.09	50.82	52.25	2,361,061	-0.08(-0.15%)
May 19, 2022	52.27	53.12	52.06	52.32	2,785,162	-0.28(-0.54%)
May 18, 2022	54.34	54.47	52.40	52.61	2,325,780	-2.59(-4.70%)
May 17, 2022	54.96	55.25	54.25	55.20	1,909,600	+1.32(+2.45%)
May 16, 2022	54.10	54.53	53.60	53.88	3,730,571	-0.51(-0.94%)
May 13, 2022	53.47	54.67	53.17	54.39	2,321,644	+1.72(+3.27%)
May 12, 2022	52.09	53.49	51.54	52.67	4,675,383	-0.18(-0.33%)
May 11, 2022	54.04	54.93	52.73	52.84	4,051,093	-1.55(-2.84%)
May 10, 2022	55.04	55.31	53.68	54.39	3,896,510	+0.49(+0.91%)
May 09, 2022	55.05	55.38	53.65	53.90	3,671,797	-2.20(-3.92%)
May 06, 2022	56.21	56.89	55.24	56.10	3,911,844	-0.48(-0.85%)
May 05, 2022	58.64	58.64	55.92	56.58	3,781,351	-2.87(-4.82%)
May 04, 2022	57.61	59.54	56.79	59.45	2,962,129	+1.94(+3.37%)
May 03, 2022	57.28	57.88	56.99	57.51	4,192,914	+0.20(+0.34%)
May 02, 2022	56.48	57.35	55.78	57.31	3,994,286	+0.71(+1.26%)
Apr 29, 2022	58.40	58.91	56.51	56.60	4,350,966	-2.60(-4.40%)
Apr 28, 2022	58.19	59.55	57.50	59.20	2,611,127	+2.00(+3.49%)
Apr 27, 2022	57.18	58.18	56.89	57.21	4,389,025	+0.14(+0.24%)
Apr 26, 2022	58.90	58.92	57.05	57.07	3,303,023	-2.21(-3.73%)
Apr 25, 2022	58.30	59.32	57.88	59.28	3,292,601	+0.64(+1.08%)
Apr 22, 2022	60.39	60.55	58.58	58.64	3,215,166	-1.79(-2.96%)
Apr 21, 2022	62.26	62.68	60.26	60.44	3,525,244	-1.14(-1.84%)
Apr 20, 2022	62.36	62.42	61.39	61.57	1,746,979	-0.55(-0.88%)
Apr 19, 2022	60.89	62.24	60.73	62.12	1,808,358	+1.18(+1.94%)
Apr 18, 2022	60.66	61.25	60.45	60.93	2,379,403	+0.08(+0.13%)
Apr 14, 2022	62.19	62.26	60.82	60.86	1,646,693	-1.29(-2.08%)
Apr 13, 2022	61.17	62.29	61.04	62.15	1,653,197	+0.96(+1.57%)
Apr 12, 2022	62.17	62.55	60.91	61.19	2,084,454	-0.29(-0.48%)
Apr 11, 2022	62.30	62.38	61.42	61.48	1,571,867	-1.61(-2.56%)
Apr 08, 2022	63.50	63.70	62.95	63.10	1,893,828	-0.66(-1.03%)
Apr 07, 2022	63.25	64.09	62.83	63.75	1,865,471	+0.34(+0.54%)
Apr 06, 2022	63.83	64.00	62.91	63.41	2,126,666	-1.36(-2.10%)
Apr 05, 2022	65.70	65.85	64.54	64.77	1,834,649	-1.16(-1.77%)
Apr 04, 2022	64.93	65.96	64.87	65.93	2,484,142	+1.12(+1.72%)
Apr 01, 2022	64.93	65.02	64.26	64.82	2,529,362	+0.04(+0.06%)
Mar 31, 2022	65.86	65.88	64.73	64.78	1,934,457	-1.05(-1.59%)
Mar 30, 2022	66.27	66.39	65.53	65.83	2,609,112	-0.71(-1.07%)
Mar 29, 2022	66.21	66.65	65.70	66.54	3,070,683	+1.01(+1.54%)
Mar 28, 2022	64.63	65.55	64.49	65.53	4,142,454	+0.87(+1.35%)
Mar 25, 2022	64.65	64.85	63.95	64.66	1,527,736	+0.06(+0.09%)
Mar 24, 2022	63.74	64.61	63.42	64.60	1,836,901	+1.15(+1.82%)
Mar 23, 2022	63.84	64.34	63.42	63.45	2,179,270	-0.92(-1.43%)
Mar 22, 2022	63.42	64.50	63.36	64.37	2,452,015	+1.07(+1.68%)
Mar 21, 2022	63.30	63.69	62.56	63.30	2,195,934	-0.08(-0.13%)
Mar 18, 2022	61.99	63.45	61.83	63.39	2,189,716	+1.18(+1.90%)
Mar 17, 2022	61.08	62.22	60.91	62.20	2,517,743	+0.82(+1.34%)
Mar 16, 2022	60.18	61.41	59.47	61.38	3,429,050	+1.85(+3.10%)
Mar 15, 2022	58.25	59.66	58.01	59.54	2,311,935	+1.75(+3.03%)
Mar 14, 2022	58.51	59.17	57.65	57.79	2,413,796	-0.86(-1.47%)
Mar 11, 2022	60.17	60.22	58.55	58.65	2,085,010	-1.06(-1.78%)
Mar 10, 2022	59.47	59.86	58.86	59.71	1,920,539	-0.45(-0.75%)
Mar 09, 2022	59.47	60.42	59.06	60.16	2,671,891	+2.17(+3.74%)
Mar 08, 2022	58.26	59.68	57.47	57.99	4,420,000	-0.37(-0.64%)
Mar 07, 2022	60.58	60.69	58.34	58.37	2,986,362	-2.23(-3.68%)
Mar 04, 2022	60.94	61.11	60.04	60.59	2,166,178	-0.78(-1.27%)
Mar 03, 2022	62.56	62.57	61.08	61.37	1,987,143	-0.69(-1.12%)
Mar 02, 2022	61.29	62.31	60.93	62.07	2,519,670	+1.05(+1.73%)