SPDR Series Trust SPDR Portfolio S&P 500 Growth ETF (SPYG)

85.77Last Price

+1.17 (1.38%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	84.70	86.07	84.05	85.77	2,969,655	85.77
3/04/2025	84.46	86.07	83.15	84.60	7,777,911	84.60
3/03/2025	87.95	88.12	84.73	85.42	3,079,320	85.42
2/28/2025	85.88	87.68	85.41	87.59	2,337,037	87.59
2/27/2025	88.97	89.03	85.97	86.03	1,941,781	86.03
2/26/2025	88.34	89.25	87.81	88.31	1,967,140	88.31
2/25/2025	88.53	88.55	86.80	87.69	2,221,289	87.69
2/24/2025	90.00	90.22	88.48	88.64	1,541,273	88.64
2/21/2025	91.79	91.87	89.48	89.59	2,074,728	89.59
2/20/2025	92.18	92.18	90.99	91.71	1,309,679	91.71
2/19/2025	92.12	92.55	91.78	92.39	1,485,770	92.39
2/18/2025	92.62	92.73	91.80	92.36	2,271,711	92.36
2/14/2025	92.15	92.41	91.99	92.33	1,309,639	92.33
2/13/2025	91.10	92.17	90.93	92.12	2,005,098	92.12
2/12/2025	90.12	91.17	90.00	90.96	2,211,476	90.96
2/11/2025	91.05	91.40	90.70	91.17	1,402,229	91.17
2/10/2025	91.12	91.67	91.12	91.45	1,289,116	91.45
2/07/2025	91.62	92.00	90.50	90.69	2,018,403	90.69
2/06/2025	91.03	91.54	90.82	91.54	1,800,743	91.54
2/05/2025	90.20	90.81	89.93	90.81	1,372,557	90.81
2/04/2025	89.74	90.49	89.65	90.43	1,628,511	90.43
2/03/2025	88.40	89.89	88.13	89.45	3,421,198	89.45
1/31/2025	91.11	91.79	90.06	90.20	2,155,400	90.20
1/30/2025	90.33	90.86	89.59	90.65	2,089,323	90.65
1/29/2025	90.21	90.27	89.18	89.84	2,197,608	89.84
1/28/2025	89.12	90.57	88.36	90.46	2,730,234	90.46
1/27/2025	88.47	89.40	88.02	88.68	3,056,630	88.68
1/24/2025	92.53	92.76	91.71	92.02	1,702,111	92.02
1/23/2025	91.70	92.37	91.50	92.37	2,359,227	92.37
1/22/2025	91.76	92.19	91.63	91.92	5,128,647	91.92
1/21/2025	90.52	90.89	89.85	90.81	2,591,266	90.81
1/17/2025	89.93	90.26	89.45	89.89	1,978,286	89.89
1/16/2025	89.51	89.57	88.69	88.73	1,446,789	88.73
1/15/2025	88.41	89.26	88.07	89.11	1,916,956	89.11
1/14/2025	87.85	87.95	86.51	87.03	1,836,122	87.03
1/13/2025	86.30	87.25	86.13	87.24	1,894,270	87.24
1/10/2025	88.25	88.26	86.91	87.53	2,114,720	87.53
1/08/2025	88.80	89.09	88.01	88.76	2,362,223	88.76
1/07/2025	90.67	90.71	88.33	88.65	2,643,445	88.65
1/06/2025	90.31	90.91	89.96	90.36	2,021,913	90.36
1/03/2025	88.39	89.50	88.35	89.37	2,242,837	89.37
1/02/2025	88.40	88.88	87.03	87.86	3,253,462	87.86
12/31/2024	88.67	0.00	88.67	87.90	0	87.90
12/30/2024	88.41	89.34	88.01	88.67	1,738,931	88.67
12/27/2024	90.43	90.43	88.90	89.65	1,384,471	89.65
12/26/2024	90.89	91.23	90.41	91.00	1,405,907	91.00
12/24/2024	90.17	91.12	90.11	91.12	943,607	91.12
12/23/2024	89.20	89.97	88.47	89.93	2,322,438	89.93
12/20/2024	87.70	89.99	87.28	89.14	2,730,300	88.97
12/19/2024	89.11	89.19	88.08	88.17	2,366,397	88.00
12/18/2024	91.06	91.46	87.88	88.02	3,171,867	87.85
12/17/2024	90.97	91.23	90.58	91.05	1,659,762	90.88
12/16/2024	90.74	91.49	90.60	91.38	1,699,091	91.20
12/13/2024	90.70	91.01	89.92	90.40	1,644,005	90.23
12/12/2024	90.56	90.68	90.20	90.22	2,412,660	90.05
12/11/2024	89.96	90.92	89.96	90.82	1,772,242	90.65
12/10/2024	89.75	90.21	89.14	89.35	7,036,052	89.18
12/09/2024	89.90	90.02	89.28	89.57	5,245,385	89.40
12/06/2024	89.66	90.19	89.63	90.09	1,527,354	89.92