SPDR® Portfolio S&P 500 Growth ETF (SPYG) Historical Stock Data
107.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPYG is down -0.03% a day on average. There have been 18 days where SPDR® Portfolio S&P 500 Growth ETF closed green and 12 days where SPYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 106.88 | 107.93 | ↑$1.05 (0.98%) | 106.88 | 107.97 | 1.52M |
| 2025-12-22 | 107.19 | 107.07 | ↓$0.12 (-0.11%) | 106.57 | 107.20 | 1.69M |
| 2025-12-19 | 105.67 | 106.44 | ↑$0.77 (0.73%) | 105.57 | 106.47 | 2.33M |
| 2025-12-18 | 105.03 | 105.09 | ↑$0.06 (0.06%) | 104.70 | 105.71 | 2.08M |
| 2025-12-17 | 105.94 | 103.83 | ↓$2.11 (-1.99%) | 103.82 | 105.94 | 4.71M |
| 2025-12-16 | 105.37 | 105.85 | ↑$0.48 (0.46%) | 105.00 | 106.10 | 3.15M |
| 2025-12-15 | 106.76 | 105.70 | ↓$1.05 (-0.99%) | 105.48 | 106.76 | 1.85M |
| 2025-12-12 | 107.38 | 105.99 | ↓$1.39 (-1.29%) | 105.42 | 107.54 | 3.15M |
| 2025-12-11 | 107.17 | 107.75 | ↑$0.58 (0.54%) | 106.39 | 107.79 | 4.41M |
| 2025-12-10 | 107.32 | 107.86 | ↑$0.54 (0.50%) | 106.92 | 108.11 | 4.34M |
| 2025-12-09 | 107.30 | 107.42 | ↑$0.12 (0.11%) | 107.07 | 107.69 | 1.84M |
| 2025-12-08 | 108.00 | 107.46 | ↓$0.54 (-0.50%) | 107.06 | 108.13 | 1.73M |
| 2025-12-05 | 107.70 | 107.82 | ↑$0.12 (0.11%) | 107.49 | 108.20 | 1.85M |
| 2025-12-04 | 107.59 | 107.47 | ↓$0.12 (-0.11%) | 106.90 | 107.59 | 1.51M |
| 2025-12-03 | 106.56 | 107.03 | ↑$0.47 (0.44%) | 106.22 | 107.28 | 1.69M |
| 2025-12-02 | 106.87 | 106.82 | ↓$0.05 (-0.05%) | 106.44 | 107.44 | 2.29M |
| 2025-12-01 | 106.15 | 106.51 | ↑$0.37 (0.34%) | 105.92 | 106.97 | 2.93M |
| 2025-11-28 | 106.82 | 107.04 | ↑$0.22 (0.21%) | 106.61 | 107.04 | 1.21M |
| 2025-11-26 | 106.50 | 106.63 | ↑$0.13 (0.12%) | 106.06 | 106.90 | 2.65M |
| 2025-11-25 | 104.89 | 105.90 | ↑$1.01 (0.96%) | 103.77 | 106.09 | 3.53M |
| 2025-11-24 | 103.47 | 106.07 | ↑$2.60 (2.51%) | 103.39 | 106.07 | 5.86M |
| 2025-11-21 | 102.36 | 102.60 | ↑$0.24 (0.23%) | 101.05 | 103.76 | 5.94M |
| 2025-11-20 | 106.02 | 101.94 | ↓$4.08 (-3.85%) | 101.77 | 106.49 | 7.02M |
| 2025-11-19 | 103.11 | 103.76 | ↑$0.65 (0.63%) | 102.87 | 104.63 | 5.31M |
| 2025-11-18 | 103.30 | 103.11 | ↓$0.19 (-0.18%) | 101.99 | 103.78 | 9.75M |
| 2025-11-17 | 104.41 | 104.01 | ↓$0.40 (-0.38%) | 103.30 | 105.43 | 6.53M |
| 2025-11-14 | 103.17 | 104.81 | ↑$1.65 (1.59%) | 102.79 | 105.45 | 4.68M |
| 2025-11-13 | 106.42 | 104.71 | ↓$1.71 (-1.61%) | 104.32 | 106.48 | 3.87M |
| 2025-11-12 | 107.75 | 107.05 | ↓$0.70 (-0.65%) | 106.49 | 107.82 | 2.09M |
| 2025-11-11 | 107.10 | 107.30 | ↑$0.20 (0.19%) | 106.58 | 107.45 | 2.01M |
Create an account or log in to view more rows.
$SPYG come to papa
$SPYG Sleep well my bulls
sleep well
$SPYG I need a smoke after this trade
$SPYG the FOMO will be epic
$SPYG all’s I know is buy and hold… no expectations
$SPYG red day ahead
$SPYG slap the ask.
$SPYG call the SEC
$SPYG LOL
$SPYG get over the hump