State Street SPDR Portfolio S&P 500 Growth ETF SPYG
114.81 USD -1.05 (-0.91%)
Regular-session close
113.95 -0.86 -0.75%
After hours · Nov 13, 7:28 PM ET
113.54 Day range 116.30
94.07 52-week range 126.50
- YTD
- +7.60%
- 1 year
- +9.65%
SPYG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 116.28 | 116.30 | 113.54 | 114.81 | -1.05 | -0.91% | 1,689,070 |
| Nov 12, 2026 | 114.26 | 116.88 | 114.21 | 115.86 | -0.32 | -0.28% | 2,017,900 |
| Nov 11, 2026 | 115.93 | 117.11 | 115.46 | 116.18 | +1.94 | +1.70% | 2,089,400 |
| Nov 10, 2026 | 114.26 | 115.33 | 113.15 | 114.24 | -0.96 | -0.83% | 4,710,300 |
| Nov 9, 2026 | 113.12 | 115.69 | 113.02 | 115.20 | +3.02 | +2.69% | 4,041,500 |
| Nov 6, 2026 | 112.62 | 113.81 | 112.03 | 112.18 | +1.01 | +0.91% | 4,645,700 |
| Nov 5, 2026 | 117.07 | 117.14 | 111.03 | 111.17 | -6.80 | -5.76% | 11,182,000 |
| Nov 4, 2026 | 117.48 | 119.14 | 117.32 | 117.97 | +1.46 | +1.25% | 5,751,700 |
| Nov 3, 2026 | 115.85 | 116.96 | 115.76 | 116.51 | +1.30 | +1.13% | 3,160,900 |
| Nov 2, 2026 | 117.17 | 118.08 | 115.11 | 115.21 | -1.21 | -1.04% | 6,941,300 |
| Oct 30, 2026 | 117.54 | 117.65 | 115.27 | 116.42 | -3.14 | -2.63% | 4,929,300 |
| Oct 29, 2026 | 119.72 | 120.06 | 119.14 | 119.56 | -1.77 | -1.46% | 1,541,000 |
| Oct 28, 2026 | 121.20 | 121.52 | 120.67 | 121.33 | +0.77 | +0.64% | 2,244,100 |
| Oct 27, 2026 | 120.04 | 120.91 | 119.62 | 120.56 | +1.12 | +0.94% | 1,502,500 |
| Oct 26, 2026 | 118.74 | 119.97 | 118.56 | 119.44 | +1.28 | +1.08% | 2,764,900 |
| Oct 23, 2026 | 118.07 | 119.02 | 117.78 | 118.16 | -0.60 | -0.51% | 2,309,700 |
| Oct 22, 2026 | 120.27 | 120.39 | 118.31 | 118.76 | -3.28 | -2.69% | 2,621,100 |
| Oct 21, 2026 | 121.71 | 122.35 | 121.07 | 122.04 | +0.89 | +0.73% | 1,775,800 |
| Oct 20, 2026 | 120.91 | 122.16 | 120.28 | 121.15 | -0.19 | -0.16% | 3,414,400 |
| Oct 19, 2026 | 121.45 | 122.24 | 121.02 | 121.34 | +1.09 | +0.91% | 2,198,100 |
| Oct 16, 2026 | 122.59 | 122.61 | 119.82 | 120.25 | -2.42 | -1.97% | 2,253,700 |
| Oct 15, 2026 | 121.25 | 122.91 | 120.84 | 122.67 | -0.06 | -0.05% | 2,420,000 |
| Oct 14, 2026 | 124.42 | 124.79 | 122.25 | 122.73 | -2.40 | -1.92% | 3,762,500 |
| Oct 13, 2026 | 124.69 | 125.31 | 124.63 | 125.13 | -0.06 | -0.05% | 1,463,300 |
| Oct 12, 2026 | 125.64 | 125.72 | 125.06 | 125.19 | -0.56 | -0.45% | 1,311,400 |
| Oct 9, 2026 | 125.62 | 125.89 | 125.12 | 125.75 | +1.02 | +0.82% | 1,347,300 |
| Oct 8, 2026 | 125.78 | 126.15 | 124.22 | 124.73 | -1.55 | -1.23% | 1,661,400 |
| Oct 7, 2026 | 125.76 | 126.40 | 125.38 | 126.28 | -0.22 | -0.17% | 1,527,900 |
| Oct 6, 2026 | 126.58 | 127.13 | 126.28 | 126.50 | +0.76 | +0.60% | 3,316,400 |
| Oct 5, 2026 | 124.80 | 126.08 | 124.80 | 125.74 | +1.12 | +0.90% | 1,705,600 |
| Oct 2, 2026 | 124.90 | 125.30 | 124.20 | 124.62 | +1.23 | +1.00% | 1,909,000 |
| Oct 1, 2026 | 123.76 | 123.86 | 122.53 | 123.39 | +0.31 | +0.25% | 2,104,700 |
| Sep 30, 2026 | 123.71 | 124.42 | 123.08 | 123.08 | -0.11 | -0.09% | 2,021,400 |
| Sep 29, 2026 | 123.80 | 123.80 | 122.84 | 123.19 | +0.10 | +0.08% | 2,023,700 |
| Sep 28, 2026 | 123.62 | 123.88 | 122.57 | 123.09 | -0.97 | -0.78% | 3,491,200 |
| Sep 25, 2026 | 123.64 | 124.19 | 123.15 | 124.06 | +0.79 | +0.64% | 3,133,400 |
| Sep 24, 2026 | 122.05 | 123.43 | 122.04 | 123.27 | +0.21 | +0.17% | 2,391,700 |
| Sep 23, 2026 | 124.18 | 124.28 | 122.76 | 123.06 | -1.18 | -0.95% | 2,148,500 |
| Sep 22, 2026 | 124.08 | 124.58 | 123.99 | 124.24 | +0.14 | +0.11% | 2,840,300 |
| Sep 21, 2026 | 122.28 | 124.38 | 122.11 | 124.10 | +2.63 | +2.17% | 4,332,600 |
| Sep 18, 2026 | 121.30 | 121.57 | 120.67 | 121.47 | +0.68 | +0.56% | 1,316,400 |
| Sep 17, 2026 | 120.94 | 120.99 | 120.37 | 120.79 | +1.79 | +1.50% | 1,504,000 |
| Sep 16, 2026 | 119.75 | 120.19 | 118.25 | 119.00 | -0.12 | -0.10% | 1,924,400 |
| Sep 15, 2026 | 119.71 | 119.81 | 118.89 | 119.12 | -0.66 | -0.55% | 1,085,400 |
| Sep 14, 2026 | 119.24 | 120.27 | 118.87 | 119.78 | -0.84 | -0.70% | 1,522,000 |
| Sep 11, 2026 | 120.82 | 121.17 | 120.59 | 120.62 | +0.98 | +0.82% | 2,596,000 |
| Sep 10, 2026 | 119.56 | 120.04 | 119.30 | 119.64 | -1.02 | -0.85% | 1,425,900 |
| Sep 9, 2026 | 120.80 | 120.95 | 120.31 | 120.66 | -0.45 | -0.37% | 1,078,100 |
| Sep 8, 2026 | 121.71 | 121.79 | 120.93 | 121.11 | -0.59 | -0.48% | 1,427,300 |
| Sep 4, 2026 | 122.09 | 122.29 | 121.39 | 121.70 | -0.16 | -0.13% | 1,347,200 |
| Sep 3, 2026 | 120.76 | 122.10 | 120.73 | 121.86 | +1.59 | +1.32% | 1,539,300 |
| Sep 2, 2026 | 119.81 | 120.57 | 119.59 | 120.27 | +0.59 | +0.49% | 2,549,000 |
| Sep 1, 2026 | 119.51 | 120.38 | 119.26 | 119.68 | -1.21 | -1.00% | 2,119,200 |
| Aug 31, 2026 | 120.99 | 121.06 | 120.38 | 120.89 | -0.36 | -0.30% | 1,458,200 |
| Aug 28, 2026 | 121.90 | 122.70 | 121.09 | 121.25 | -0.59 | -0.48% | 1,264,100 |
| Aug 27, 2026 | 121.23 | 122.04 | 120.82 | 121.84 | +1.84 | +1.53% | 2,225,300 |
| Aug 26, 2026 | 120.04 | 120.32 | 119.55 | 120.00 | -0.15 | -0.12% | 1,646,800 |
| Aug 25, 2026 | 120.14 | 120.53 | 119.58 | 120.15 | +0.81 | +0.68% | 1,589,600 |
| Aug 24, 2026 | 119.92 | 119.93 | 118.95 | 119.34 | -0.87 | -0.72% | 1,581,700 |
| Aug 21, 2026 | 120.40 | 120.65 | 119.86 | 120.21 | +0.40 | +0.33% | 1,336,400 |
| Aug 20, 2026 | 120.39 | 120.64 | 119.61 | 119.81 | -0.84 | -0.70% | 1,491,800 |
| Aug 19, 2026 | 121.21 | 121.28 | 120.19 | 120.65 | -0.25 | -0.21% | 4,040,300 |
| Aug 18, 2026 | 121.13 | 121.46 | 120.69 | 120.90 | -1.58 | -1.29% | 6,249,200 |
| Aug 17, 2026 | 123.20 | 123.32 | 122.43 | 122.48 | -0.44 | -0.36% | 1,375,500 |
| Aug 14, 2026 | 123.58 | 123.65 | 122.76 | 122.92 | -0.48 | -0.39% | 1,408,500 |
65 days, newest first. Daily bars as drawn on the SPYG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.