SPDR® Portfolio S&P 500 Growth ETF

SPYG
🏛️ usa →
103.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 50.42 50.69 50.11 50.67 3.4M
2022-12-29 50.32 50.92 50.24 50.75 3.0M
2022-12-28 50.54 50.83 49.83 49.89 4.3M
2022-12-27 50.87 50.91 50.39 50.52 2.4M
2022-12-23 50.50 50.95 50.27 50.90 3.0M
2022-12-22 51.14 51.18 49.91 50.65 2.6M
2022-12-21 51.12 51.73 51.00 51.55 2.2M
2022-12-20 50.61 51.05 50.44 50.80 2.9M
2022-12-19 51.35 51.38 50.58 50.82 4.1M
2022-12-16 51.95 52.13 51.14 51.39 2.3M
2022-12-15 52.93 53.08 51.87 52.12 2.4M
2022-12-14 54.08 54.70 53.22 53.79 2.7M
2022-12-13 55.49 55.58 53.68 54.16 3.4M
2022-12-12 52.88 53.51 52.79 53.51 2.4M
2022-12-09 53.00 53.48 52.80 52.82 1.4M
2022-12-08 52.85 53.33 52.50 53.19 1.9M
2022-12-07 52.57 53.02 52.37 52.59 2.2M
2022-12-06 53.78 53.83 52.48 52.81 1.8M
2022-12-05 54.44 54.69 53.59 53.84 2.7M
2022-12-02 54.23 55.05 54.15 54.91 2.9M
2022-12-01 55.13 55.38 54.53 55.07 3.0M
2022-11-30 52.70 54.98 52.59 54.98 3.1M
2022-11-29 53.06 53.14 52.43 52.69 1.9M
2022-11-28 53.52 53.81 52.88 53.05 1.4M
2022-11-25 53.95 54.07 53.86 53.97 0.6M
2022-11-23 53.66 54.28 53.63 54.17 2.3M
2022-11-22 53.07 53.66 52.73 53.64 3.3M
2022-11-21 53.16 53.31 52.73 52.87 2.0M
2022-11-18 53.88 53.91 52.93 53.39 1.5M
2022-11-17 52.82 53.58 52.74 53.33 3.9M
2022-11-16 53.76 53.93 53.40 53.56 1.7M
2022-11-15 54.59 54.75 53.51 54.09 2.2M
2022-11-14 53.65 54.18 53.34 53.50 13.3M
2022-11-11 53.21 54.21 53.01 54.05 2.5M
2022-11-10 51.76 53.23 51.50 53.17 3.5M
2022-11-09 50.36 50.54 49.43 49.51 1.8M
2022-11-08 50.67 51.23 50.04 50.69 1.7M
2022-11-07 50.05 50.53 49.71 50.42 1.8M
2022-11-04 50.09 50.26 48.84 49.89 3.3M
2022-11-03 49.52 49.79 49.05 49.17 2.3M
2022-11-02 51.77 52.27 50.05 50.07 2.5M
2022-11-01 53.00 53.07 51.68 51.80 2.2M
2022-10-31 52.50 52.66 52.07 52.36 1.5M
2022-10-28 51.33 52.99 51.26 52.88 1.4M
2022-10-27 52.24 52.41 51.45 51.55 1.7M
2022-10-26 52.28 53.40 52.17 52.34 2.6M
2022-10-25 52.51 53.54 52.50 53.49 2.0M
2022-10-24 51.96 52.63 51.35 52.44 2.4M
2022-10-21 50.32 51.86 50.15 51.81 1.9M
2022-10-20 50.72 51.60 50.36 50.53 2.6M
2022-10-19 50.94 51.40 50.43 50.91 2.1M
2022-10-18 52.14 52.24 50.79 51.30 2.3M
2022-10-17 50.21 50.92 50.20 50.80 1.8M
2022-10-14 51.07 51.21 49.06 49.14 3.7M
2022-10-13 48.11 50.86 47.91 50.63 3.1M
2022-10-12 49.59 49.86 49.28 49.42 1.7M
2022-10-11 49.78 50.33 49.15 49.47 2.0M
2022-10-10 50.63 50.70 49.64 50.05 1.7M
2022-10-07 51.64 51.65 50.30 50.58 2.1M
2022-10-06 52.68 53.23 52.40 52.46 2.1M
2022-10-05 52.20 53.21 51.80 52.89 2.1M
2022-10-04 52.29 53.02 52.28 52.92 2.8M
2022-10-03 50.48 51.60 50.17 51.29 2.4M
2022-09-30 50.80 51.52 50.07 50.10 2.8M
2022-09-29 51.65 51.67 50.42 50.98 2.9M
2022-09-28 51.37 52.58 51.06 52.32 3.8M
2022-09-27 52.00 52.40 50.93 51.35 4.7M
2022-09-26 51.45 52.29 51.21 51.35 4.1M
2022-09-23 51.96 52.01 51.01 51.67 3.5M
2022-09-22 52.81 53.02 52.27 52.50 2.3M
2022-09-21 54.23 54.87 53.00 53.02 2.7M
2022-09-20 53.99 54.37 53.55 53.97 1.5M
2022-09-19 53.56 54.52 53.55 54.50 3.1M
2022-09-16 54.01 54.29 53.54 54.19 2.3M
2022-09-15 55.17 55.64 54.35 54.61 1.6M
2022-09-14 55.42 55.73 54.92 55.46 1.6M
2022-09-13 56.66 56.83 55.04 55.20 2.4M
2022-09-12 57.78 58.27 57.74 58.23 2.2M
2022-09-09 56.79 57.62 56.75 57.51 1.6M
2022-09-08 55.60 56.57 55.45 56.40 3.7M
2022-09-07 54.99 56.21 54.97 56.03 15.9M
2022-09-06 55.36 55.49 54.53 54.98 2.4M
2022-09-02 56.48 56.71 54.92 55.20 3.4M
2022-09-01 55.35 55.96 54.78 55.93 3.1M
2022-08-31 56.67 56.81 55.77 55.79 2.8M
2022-08-30 57.18 57.22 55.77 56.20 10.0M
2022-08-29 56.89 57.31 56.61 56.83 6.7M
2022-08-26 59.76 59.92 57.42 57.43 1.8M
2022-08-25 59.17 59.84 58.98 59.82 1.3M
2022-08-24 58.62 59.17 58.54 58.86 1.5M
2022-08-23 58.79 59.21 58.61 58.71 2.2M
2022-08-22 59.50 59.54 58.71 58.84 1.7M
2022-08-19 60.98 61.02 60.20 60.36 1.5M
2022-08-18 61.31 61.62 61.04 61.48 1.4M
2022-08-17 61.28 61.84 60.99 61.36 2.3M
2022-08-16 61.68 62.18 61.31 61.83 2.3M
2022-08-15 61.26 61.96 61.23 61.86 1.8M
2022-08-12 60.75 61.52 60.50 61.52 2.8M
2022-08-11 60.98 61.27 60.18 60.32 4.1M
2022-08-10 60.26 60.61 59.92 60.58 4.1M
2022-08-09 59.17 59.26 58.73 58.95 10.7M
2022-08-08 59.85 60.39 59.20 59.45 1.6M
2022-08-05 59.12 59.94 59.08 59.64 2.0M
2022-08-04 59.74 60.02 59.38 59.97 2.4M
2022-08-03 58.77 59.91 58.76 59.73 3.8M
2022-08-02 58.28 59.16 58.06 58.37 2.2M
2022-08-01 58.56 59.33 58.37 58.73 2.9M
2022-07-29 58.18 59.11 57.99 58.95 2.0M
2022-07-28 56.91 57.82 56.34 57.71 2.8M
2022-07-27 55.55 57.17 55.43 56.90 2.8M
2022-07-26 55.42 55.47 54.58 54.72 7.8M
2022-07-25 56.07 56.11 55.42 55.78 1.4M
2022-07-22 56.81 57.07 55.67 55.99 2.4M
2022-07-21 56.08 56.93 55.66 56.93 3.0M
2022-07-20 55.33 56.24 55.25 55.99 3.5M
2022-07-19 54.27 55.34 53.96 55.26 10.3M
2022-07-18 54.64 54.88 53.40 53.62 1.7M
2022-07-15 53.70 54.13 53.48 54.11 1.5M
2022-07-14 52.46 53.24 51.86 53.12 1.5M
2022-07-13 52.29 53.44 52.06 53.01 2.0M
2022-07-12 54.04 54.39 52.91 53.18 1.6M
2022-07-11 54.42 54.50 53.77 53.94 2.8M
2022-07-08 54.35 55.13 54.24 54.89 1.3M
2022-07-07 53.96 54.95 53.92 54.83 1.3M
2022-07-06 53.41 54.16 53.17 53.76 2.7M
2022-07-05 51.94 53.41 51.64 53.40 2.7M
2022-07-01 52.09 52.71 51.67 52.65 4.8M
2022-06-30 52.25 52.84 51.39 52.28 1.9M
2022-06-29 52.74 53.19 52.35 52.87 1.2M
2022-06-28 54.50 54.92 52.72 52.74 2.0M
2022-06-27 54.89 55.04 54.14 54.35 2.1M
2022-06-24 53.41 54.75 53.38 54.72 2.5M
2022-06-23 52.46 53.01 52.03 52.90 2.5M
2022-06-22 51.49 52.74 51.47 52.05 4.1M
2022-06-21 51.53 52.43 51.52 52.06 2.1M
2022-06-17 50.47 51.35 50.21 50.84 2.5M
2022-06-16 51.09 51.15 50.02 50.47 2.9M
2022-06-15 51.81 53.12 51.28 52.40 2.7M
2022-06-14 51.51 51.69 50.77 51.24 4.4M
2022-06-13 51.81 52.24 50.97 51.17 4.2M
2022-06-10 54.53 54.64 53.46 53.47 2.6M
2022-06-09 56.69 57.18 55.50 55.50 1.6M
2022-06-08 57.28 57.70 56.87 56.99 1.3M
2022-06-07 56.38 57.61 56.23 57.51 1.5M
2022-06-06 57.52 57.89 56.77 57.00 1.5M
2022-06-03 57.17 57.45 56.54 56.74 2.0M
2022-06-02 56.47 58.16 56.21 58.15 2.7M
2022-06-01 57.42 57.88 56.34 56.68 2.6M
2022-05-31 57.23 57.66 56.48 57.09 1.9M
2022-05-27 56.00 57.32 55.98 57.31 2.4M
2022-05-26 54.02 55.70 53.96 55.44 1.6M
2022-05-25 53.16 54.45 53.11 54.07 2.7M
2022-05-24 53.51 53.68 52.47 53.46 2.5M
2022-05-23 53.71 54.54 53.33 54.47 2.7M
2022-05-20 54.14 54.26 51.94 53.40 2.3M
2022-05-19 53.42 54.29 53.21 53.48 2.7M
2022-05-18 55.54 55.67 53.56 53.77 2.3M
2022-05-17 56.17 56.48 55.45 56.42 1.9M
2022-05-16 55.29 55.74 54.78 55.07 2.8M
2022-05-13 54.65 55.88 54.34 55.59 2.3M
2022-05-12 53.24 54.67 52.68 53.83 4.6M
2022-05-11 55.23 56.14 53.89 54.01 4.0M
2022-05-10 56.26 56.53 54.87 55.59 3.8M
2022-05-09 56.27 56.60 54.83 55.09 3.6M
2022-05-06 57.45 58.14 56.46 57.34 3.8M
2022-05-05 59.93 59.94 57.16 57.83 3.7M
2022-05-04 58.88 60.85 58.04 60.76 2.9M
2022-05-03 58.55 59.16 58.25 58.78 4.1M
2022-05-02 57.73 58.62 57.01 58.58 3.9M
2022-04-29 59.69 60.21 57.76 57.85 4.3M
2022-04-28 59.48 60.86 58.77 60.51 2.6M
2022-04-27 58.44 59.46 58.15 58.47 4.3M
2022-04-26 60.20 60.22 58.31 58.33 3.2M
2022-04-25 59.59 60.63 59.16 60.59 3.2M
2022-04-22 61.72 61.89 59.87 59.94 3.1M
2022-04-21 63.64 64.06 61.59 61.77 3.4M
2022-04-20 63.74 63.80 62.75 62.93 1.7M
2022-04-19 62.23 63.61 62.07 63.49 1.8M
2022-04-18 62.00 62.60 61.78 62.28 2.3M
2022-04-14 63.56 63.63 62.16 62.20 1.6M
2022-04-13 62.52 63.67 62.39 63.52 1.6M
2022-04-12 63.54 63.93 62.26 62.54 2.0M
2022-04-11 63.68 63.76 62.78 62.84 1.5M
2022-04-08 64.90 65.11 64.34 64.49 1.9M
2022-04-07 64.65 65.51 64.21 65.16 1.8M
2022-04-06 65.24 65.41 64.30 64.81 2.1M
2022-04-05 67.15 67.30 65.96 66.20 1.8M
2022-04-04 66.36 67.42 66.30 67.39 2.4M
2022-04-01 66.36 66.46 65.68 66.25 2.5M
2022-03-31 67.31 67.33 66.16 66.21 1.9M
2022-03-30 67.73 67.86 66.98 67.28 2.6M
2022-03-29 67.67 68.12 67.15 68.01 3.0M
2022-03-28 66.06 67.00 65.91 66.98 4.1M
2022-03-25 66.08 66.28 65.36 66.09 1.5M
2022-03-24 65.15 66.04 64.82 66.03 1.8M
2022-03-23 65.25 65.77 64.82 64.85 2.1M
2022-03-22 64.82 65.92 64.76 65.79 2.4M
2022-03-21 64.70 65.10 63.94 64.70 2.1M
2022-03-18 63.47 64.97 63.31 64.90 2.1M
2022-03-17 62.54 63.71 62.37 63.69 2.5M
2022-03-16 61.62 62.88 60.89 62.85 3.3M
2022-03-15 59.64 61.09 59.40 60.96 2.3M
2022-03-14 59.91 60.58 59.03 59.17 2.4M
2022-03-11 61.61 61.66 59.95 60.05 2.0M
2022-03-10 60.89 61.29 60.27 61.14 1.9M
2022-03-09 60.89 61.86 60.47 61.60 2.6M
2022-03-08 59.65 61.11 58.84 59.38 4.3M
2022-03-07 62.03 62.14 59.73 59.76 2.9M
2022-03-04 62.40 62.57 61.47 62.04 2.1M
2022-03-03 64.05 64.06 62.54 62.84 1.9M
2022-03-02 62.75 63.80 62.39 63.55 2.5M
2022-03-01 63.25 63.52 62.00 62.47 3.2M
2022-02-28 62.68 63.68 62.46 63.44 2.5M
2022-02-25 62.39 63.38 61.83 63.38 3.1M
2022-02-24 58.55 62.36 58.40 62.31 5.4M
2022-02-23 62.52 62.70 60.40 60.48 3.4M
2022-02-22 62.13 62.98 61.29 61.92 2.8M
2022-02-18 63.59 63.64 62.35 62.74 2.8M
2022-02-17 64.65 64.76 63.26 63.37 2.0M
2022-02-16 64.77 65.42 64.28 65.23 1.9M
2022-02-15 64.75 65.21 64.52 65.17 1.6M
2022-02-14 63.66 64.38 63.22 63.88 3.5M
2022-02-11 65.80 66.00 63.61 63.87 3.7M
2022-02-10 66.11 67.13 65.39 65.76 3.0M
2022-02-09 66.80 67.26 66.66 67.23 1.9M
2022-02-08 65.18 66.21 64.96 66.03 2.0M
2022-02-07 66.09 66.36 65.16 65.40 2.4M
2022-02-04 65.41 66.60 64.96 65.94 3.0M
2022-02-03 65.99 66.57 64.95 65.12 3.8M
2022-02-02 67.72 67.78 66.89 67.61 5.6M
2022-02-01 66.60 66.91 65.73 66.85 5.5M
2022-01-31 64.80 66.43 64.52 66.36 2.0M
2022-01-28 63.04 64.67 62.08 64.67 3.5M
2022-01-27 63.96 64.29 62.33 62.54 4.4M
2022-01-26 64.40 65.02 62.28 63.05 4.9M
2022-01-25 63.15 63.97 62.27 62.94 4.5M
2022-01-24 62.64 64.32 60.77 64.25 6.7M
2022-01-21 65.14 65.67 63.88 63.89 5.2M
2022-01-20 66.90 67.61 65.46 65.53 5.4M
2022-01-19 67.52 67.97 66.35 66.39 11.1M
2022-01-18 67.75 67.96 67.02 67.15 2.7M
2022-01-14 68.10 68.93 67.97 68.76 2.1M
2022-01-13 70.61 70.70 68.48 68.65 2.0M
2022-01-12 70.47 70.91 70.06 70.38 3.7M
2022-01-11 69.18 70.06 68.68 70.03 12.6M
2022-01-10 68.35 69.35 67.39 69.31 4.2M
2022-01-07 69.94 70.18 68.96 69.22 2.0M
2022-01-06 69.82 70.43 69.31 69.90 2.9M
2022-01-05 72.06 72.10 70.08 70.13 3.0M
2022-01-04 73.19 73.19 71.85 72.43 3.9M
2022-01-03 72.86 73.16 72.37 73.03 3.8M