SPDR® Portfolio S&P 500 Growth ETF (SPYG) Historical Stock Data
68.68 ↓1.62 (-2.30%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPYG is down -0.18% a day on average. There have been 11 days where SPDR® Portfolio S&P 500 Growth ETF closed green and 19 days where SPYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 70.84 | 70.30 | ↓$0.54 (-0.76%) | 70.20 | 71.13 | 2.10M |
| 2024-04-17 | 71.79 | 70.66 | ↓$1.13 (-1.57%) | 70.48 | 71.81 | 2.48M |
| 2024-04-16 | 71.40 | 71.35 | ↓$0.05 (-0.07%) | 71.16 | 71.84 | 9.67M |
| 2024-04-15 | 73.18 | 71.33 | ↓$1.85 (-2.53%) | 71.28 | 73.23 | 2.52M |
| 2024-04-12 | 73.03 | 72.63 | ↓$0.40 (-0.55%) | 72.38 | 73.29 | 1.67M |
| 2024-04-11 | 72.79 | 73.66 | ↑$0.87 (1.20%) | 72.40 | 73.80 | 1.50M |
| 2024-04-10 | 72.17 | 72.52 | ↑$0.35 (0.48%) | 72.11 | 72.70 | 2.52M |
| 2024-04-09 | 73.32 | 73.00 | ↓$0.32 (-0.44%) | 72.17 | 73.33 | 2.11M |
| 2024-04-08 | 73.18 | 73.00 | ↓$0.18 (-0.25%) | 72.79 | 73.28 | 1.19M |
| 2024-04-05 | 72.29 | 73.03 | ↑$0.74 (1.02%) | 72.24 | 73.34 | 1.98M |
| 2024-04-04 | 73.68 | 71.92 | ↓$1.76 (-2.39%) | 71.92 | 73.81 | 2.78M |
| 2024-04-03 | 72.52 | 73.03 | ↑$0.51 (0.70%) | 72.52 | 73.32 | 2.01M |
| 2024-04-02 | 72.47 | 72.76 | ↑$0.29 (0.40%) | 72.20 | 72.81 | 2.28M |
| 2024-04-01 | 73.32 | 73.27 | ↓$0.05 (-0.07%) | 72.98 | 73.69 | 1.82M |
| 2024-03-28 | 73.25 | 73.15 | ↓$0.10 (-0.14%) | 73.06 | 73.40 | 1.98M |
| 2024-03-27 | 73.60 | 73.36 | ↓$0.24 (-0.33%) | 72.83 | 73.61 | 1.57M |
| 2024-03-26 | 73.74 | 73.13 | ↓$0.61 (-0.83%) | 73.09 | 73.78 | 1.63M |
| 2024-03-25 | 73.38 | 73.44 | ↑$0.06 (0.08%) | 73.13 | 73.68 | 1.50M |
| 2024-03-22 | 73.53 | 73.73 | ↑$0.20 (0.27%) | 73.41 | 73.91 | 1.37M |
| 2024-03-21 | 74.10 | 73.57 | ↓$0.53 (-0.72%) | 73.53 | 74.10 | 2.51M |
| 2024-03-20 | 72.81 | 73.50 | ↑$0.69 (0.95%) | 72.53 | 73.50 | 2.43M |
| 2024-03-19 | 71.99 | 72.66 | ↑$0.67 (0.93%) | 71.63 | 72.72 | 1.52M |
| 2024-03-18 | 72.47 | 72.24 | ↓$0.23 (-0.32%) | 72.20 | 72.87 | 1.64M |
| 2024-03-15 | 71.72 | 71.67 | ↓$0.05 (-0.07%) | 71.44 | 72.06 | 2.17M |
| 2024-03-14 | 72.73 | 72.53 | ↓$0.20 (-0.27%) | 72.08 | 72.86 | 2.64M |
| 2024-03-13 | 72.67 | 72.43 | ↓$0.24 (-0.33%) | 72.18 | 72.67 | 1.33M |
| 2024-03-12 | 71.93 | 72.74 | ↑$0.81 (1.13%) | 71.40 | 72.79 | 2.27M |
| 2024-03-11 | 71.58 | 71.37 | ↓$0.21 (-0.29%) | 71.09 | 71.62 | 1.73M |
| 2024-03-08 | 72.77 | 71.78 | ↓$0.99 (-1.36%) | 71.62 | 73.35 | 2.87M |
| 2024-03-07 | 72.00 | 72.57 | ↑$0.57 (0.79%) | 71.75 | 72.76 | 1.54M |
Create an account or log in to view more rows.
$SPYG R-E-L-A-X Green is coming
$SPYG I’ll be buying more if this dips!
$SPYG wow
looking like it’s going to be a monster day!
$SPYG added
$SPYG this is just going to go up forever
$SPYG choo choo
$SPYG Let’s get it
$SPYG bear trap
$SPYG MACD turned bullish
$SPYG omg lol