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
2023-12-29 65.31 65.39 64.76 65.06 2.3M
2023-12-28 65.45 65.53 65.24 65.28 1.3M
2023-12-27 65.21 65.36 65.08 65.30 1.6M
2023-12-26 65.10 65.31 65.07 65.19 1.1M
2023-12-22 65.14 65.23 64.72 65.00 1.6M
2023-12-21 64.83 65.02 64.44 64.96 2.0M
2023-12-20 65.12 65.45 64.27 64.29 2.6M
2023-12-19 64.92 65.15 64.85 65.13 1.6M
2023-12-18 64.43 64.98 64.39 64.82 1.9M
2023-12-15 64.32 64.66 64.30 64.49 1.7M
2023-12-14 64.77 64.84 64.05 64.49 1.9M
2023-12-13 63.76 64.56 63.76 64.53 1.9M
2023-12-12 63.34 63.77 63.21 63.77 1.1M
2023-12-11 63.18 63.47 63.08 63.44 1.3M
2023-12-08 62.94 63.41 62.93 63.37 1.2M
2023-12-07 62.92 63.18 62.82 63.12 1.2M
2023-12-06 63.19 63.20 62.48 62.52 1.6M
2023-12-05 62.47 63.07 62.47 62.88 1.8M
2023-12-04 62.66 62.73 62.33 62.67 2.4M
2023-12-01 62.79 63.25 62.67 63.12 2.5M
2023-11-30 62.92 62.95 62.45 62.89 1.3M
2023-11-29 63.18 63.37 62.74 62.78 1.3M
2023-11-28 62.79 63.13 62.73 62.91 3.2M
2023-11-27 62.92 63.04 62.80 62.89 4.1M
2023-11-24 63.00 63.08 62.92 62.97 0.6M
2023-11-22 63.04 63.31 62.81 63.05 1.6M
2023-11-21 62.82 62.92 62.65 62.88 2.7M
2023-11-20 62.36 63.06 62.36 62.93 13.3M
2023-11-17 62.42 62.53 62.18 62.39 1.7M
2023-11-16 62.27 62.48 62.09 62.39 1.9M
2023-11-15 62.44 62.54 62.16 62.26 2.8M
2023-11-14 62.08 62.45 61.97 62.24 1.4M
2023-11-13 61.08 61.40 60.91 61.28 1.5M
2023-11-10 60.57 61.29 60.36 61.27 1.3M
2023-11-09 60.87 60.92 60.18 60.24 1.3M
2023-11-08 60.72 60.86 60.41 60.77 2.7M
2023-11-07 60.33 60.74 60.21 60.63 1.6M
2023-11-06 60.15 60.38 60.04 60.35 3.3M
2023-11-03 59.84 60.23 59.77 60.07 2.2M
2023-11-02 59.07 59.69 59.07 59.66 2.8M
2023-11-01 57.97 58.65 57.90 58.55 2.5M
2023-10-31 57.61 57.88 57.27 57.84 1.9M
2023-10-30 57.37 57.73 57.17 57.60 2.4M
2023-10-27 57.46 57.49 56.78 57.02 3.1M
2023-10-26 57.91 58.05 57.07 57.22 2.0M
2023-10-25 58.66 58.74 58.03 58.13 3.1M
2023-10-24 58.93 59.24 58.66 59.12 2.5M
2023-10-23 58.48 59.22 58.19 58.73 3.1M
2023-10-20 59.46 59.52 58.75 58.75 1.7M
2023-10-19 60.19 60.35 59.43 59.55 1.9M
2023-10-18 60.67 60.83 59.98 60.14 1.7M
2023-10-17 60.51 61.15 60.31 60.90 1.3M
2023-10-16 60.62 61.16 60.56 61.03 1.3M
2023-10-13 61.01 61.12 60.23 60.44 1.2M
2023-10-12 61.09 61.27 60.41 60.74 1.2M
2023-10-11 60.80 60.99 60.52 60.94 1.1M
2023-10-10 60.51 61.07 60.43 60.65 1.2M
2023-10-09 59.81 60.54 59.71 60.44 1.0M
2023-10-06 58.93 60.23 58.83 60.02 1.5M
2023-10-05 59.19 59.41 58.82 59.30 1.4M
2023-10-04 58.76 59.34 58.68 59.27 1.9M
2023-10-03 59.24 59.46 58.57 58.78 1.9M
2023-10-02 59.23 59.68 59.13 59.56 4.0M
2023-09-29 59.88 59.89 59.09 59.28 1.6M
2023-09-28 58.94 59.68 58.86 59.43 1.2M
2023-09-27 59.19 59.29 58.53 59.07 2.0M
2023-09-26 59.41 59.46 58.85 58.97 1.2M
2023-09-25 59.36 59.82 59.26 59.80 1.0M
2023-09-22 59.76 60.05 59.43 59.51 1.3M
2023-09-21 60.15 60.19 59.53 59.56 1.4M
2023-09-20 61.39 61.40 60.54 60.57 1.1M
2023-09-19 61.22 61.32 60.85 61.23 1.1M
2023-09-18 61.16 61.53 61.13 61.36 0.8M
2023-09-15 62.08 62.09 61.36 61.42 1.4M
2023-09-14 62.09 62.33 61.87 62.22 1.0M
2023-09-13 61.62 61.96 61.50 61.79 0.7M
2023-09-12 61.88 61.98 61.54 61.64 1.0M
2023-09-11 62.09 62.15 61.76 62.10 1.7M
2023-09-08 61.60 61.93 61.52 61.68 1.2M
2023-09-07 61.23 61.69 61.13 61.59 1.5M
2023-09-06 62.40 62.41 61.55 61.87 6.4M
2023-09-05 62.50 62.71 62.39 62.50 1.4M
2023-09-01 62.94 62.96 62.36 62.57 1.6M
2023-08-31 62.62 62.83 62.48 62.50 0.8M
2023-08-30 62.28 62.69 62.23 62.60 1.2M
2023-08-29 61.18 62.26 61.15 62.23 2.3M
2023-08-28 61.14 61.28 60.86 61.18 1.5M
2023-08-25 60.58 61.02 60.10 60.83 1.7M
2023-08-24 61.61 61.68 60.35 60.37 1.5M
2023-08-23 60.70 61.39 60.70 61.29 1.5M
2023-08-22 61.00 61.00 60.47 60.56 6.8M
2023-08-21 60.20 60.75 60.06 60.67 1.4M
2023-08-18 59.53 60.15 59.50 59.98 1.1M
2023-08-17 60.59 60.67 59.90 60.01 1.3M
2023-08-16 60.76 61.07 60.38 60.39 1.2M
2023-08-15 61.27 61.37 60.74 60.85 1.1M
2023-08-14 60.79 61.44 60.74 61.44 0.9M
2023-08-11 60.71 61.07 60.62 60.92 0.9M
2023-08-10 61.32 61.83 60.82 60.98 1.2M
2023-08-09 61.47 61.47 60.87 60.94 0.9M
2023-08-08 61.31 61.44 60.96 61.37 1.2M
2023-08-07 61.34 61.55 61.13 61.55 0.9M
2023-08-04 61.75 62.01 61.06 61.12 1.3M
2023-08-03 61.42 61.91 61.41 61.66 1.0M
2023-08-02 62.28 62.28 61.61 61.73 1.6M
2023-08-01 62.69 62.83 62.57 62.68 1.6M
2023-07-31 62.87 62.92 62.66 62.89 1.0M
2023-07-28 62.54 62.89 62.44 62.76 1.0M
2023-07-27 62.98 63.08 61.94 62.07 1.2M
2023-07-26 62.36 62.73 62.20 62.46 1.2M
2023-07-25 62.18 62.70 62.18 62.51 1.7M
2023-07-24 62.08 62.32 61.97 62.20 1.2M
2023-07-21 62.18 62.22 61.89 61.92 1.2M
2023-07-20 62.29 62.51 61.75 61.87 1.6M
2023-07-19 62.61 62.78 62.36 62.45 1.9M
2023-07-18 62.01 62.60 61.90 62.44 1.4M
2023-07-17 61.76 62.18 61.71 62.04 1.5M
2023-07-14 61.67 62.01 61.56 61.66 1.3M
2023-07-13 61.24 61.63 61.16 61.52 3.1M
2023-07-12 60.94 61.18 60.74 60.90 1.3M
2023-07-11 60.32 60.49 60.08 60.42 1.0M
2023-07-10 60.14 60.27 59.91 60.21 1.0M
2023-07-07 60.37 60.83 60.20 60.24 1.0M
2023-07-06 60.37 60.55 60.11 60.47 1.3M
2023-07-05 60.79 61.11 60.75 60.94 1.6M
2023-07-03 61.02 61.05 60.91 61.05 0.8M
2023-06-30 60.65 61.14 60.61 61.01 1.0M
2023-06-29 60.00 60.22 59.88 60.21 1.0M
2023-06-28 59.73 60.19 59.66 60.00 1.0M
2023-06-27 59.44 60.01 59.30 59.93 1.3M
2023-06-26 59.69 59.92 59.27 59.28 1.3M
2023-06-23 59.79 60.07 59.67 59.79 1.8M
2023-06-22 59.59 60.28 59.59 60.28 0.9M
2023-06-21 60.01 60.12 59.70 59.82 1.1M
2023-06-20 60.05 60.33 59.83 60.18 1.1M
2023-06-16 61.12 61.12 60.47 60.50 2.3M
2023-06-15 59.94 60.96 59.91 60.75 1.7M
2023-06-14 59.96 60.21 59.45 60.08 4.3M
2023-06-13 59.89 60.10 59.69 60.00 3.1M
2023-06-12 59.16 59.64 59.01 59.62 1.4M
2023-06-09 59.08 59.38 58.89 58.99 1.5M
2023-06-08 58.36 58.91 58.36 58.85 1.1M
2023-06-07 58.83 59.12 58.29 58.34 1.9M
2023-06-06 58.77 58.88 58.59 58.82 1.4M
2023-06-05 58.95 59.30 58.71 58.85 19.8M
2023-06-02 58.60 59.00 58.42 58.91 1.3M
2023-06-01 57.64 58.35 57.48 58.20 1.7M
2023-05-31 57.65 57.82 57.44 57.59 1.2M
2023-05-30 58.22 58.32 57.72 57.92 1.7M
2023-05-26 57.25 57.99 57.21 57.87 1.3M
2023-05-25 57.11 57.36 56.76 57.15 1.4M
2023-05-24 56.33 56.48 56.07 56.27 1.0M
2023-05-23 57.04 57.10 56.52 56.62 1.1M
2023-05-22 57.18 57.49 57.12 57.25 1.1M
2023-05-19 57.38 57.52 57.10 57.26 1.2M
2023-05-18 56.63 57.29 56.60 57.25 2.0M
2023-05-17 56.28 56.74 56.02 56.66 2.9M
2023-05-16 56.14 56.33 56.07 56.08 0.9M
2023-05-15 56.26 56.30 55.96 56.26 1.0M
2023-05-12 56.37 56.46 55.84 56.18 1.1M
2023-05-11 56.19 56.26 55.89 56.23 1.1M
2023-05-10 56.20 56.33 55.66 56.20 1.2M
2023-05-09 55.90 56.06 55.80 55.83 1.4M
2023-05-08 56.05 56.15 55.90 56.09 1.0M
2023-05-05 55.44 56.21 55.41 56.03 1.5M
2023-05-04 55.07 55.16 54.73 54.88 1.5M
2023-05-03 55.59 56.01 55.22 55.25 1.6M
2023-05-02 56.08 56.08 55.19 55.57 2.0M
2023-05-01 56.08 56.38 56.02 56.18 2.9M
2023-04-28 55.60 56.15 55.60 56.15 1.2M
2023-04-27 54.95 55.74 54.90 55.70 0.9M
2023-04-26 55.07 55.18 54.67 54.76 1.4M
2023-04-25 55.56 55.63 54.91 54.93 1.2M
2023-04-24 55.60 55.79 55.46 55.75 3.7M
2023-04-21 55.72 55.75 55.43 55.68 1.3M
2023-04-20 55.45 55.91 55.41 55.66 1.4M
2023-04-19 55.67 56.05 55.65 55.95 1.3M
2023-04-18 56.18 56.20 55.83 55.96 1.1M
2023-04-17 55.82 55.94 55.56 55.91 1.1M
2023-04-14 55.94 56.23 55.57 55.93 1.1M
2023-04-13 55.44 56.14 55.36 56.08 1.3M
2023-04-12 55.70 55.78 55.12 55.21 2.0M
2023-04-11 55.57 55.63 55.33 55.43 1.4M
2023-04-10 55.15 55.51 54.96 55.50 2.2M
2023-04-06 55.16 55.60 54.98 55.54 0.9M
2023-04-05 55.38 55.43 55.03 55.28 1.6M
2023-04-04 55.83 55.90 55.29 55.44 2.0M
2023-04-03 55.30 55.77 55.27 55.73 2.0M
2023-03-31 54.66 55.39 54.66 55.36 1.6M
2023-03-30 54.55 54.58 54.30 54.55 1.3M
2023-03-29 54.03 54.25 53.89 54.22 2.2M
2023-03-28 53.63 53.66 53.24 53.52 1.3M
2023-03-27 53.99 54.11 53.61 53.68 1.3M
2023-03-24 53.32 53.78 52.99 53.76 1.4M
2023-03-23 53.74 54.26 53.11 53.52 2.3M
2023-03-22 53.92 54.60 53.21 53.23 2.3M
2023-03-21 53.58 54.03 53.42 53.98 1.2M
2023-03-20 52.72 53.27 52.61 53.21 1.4M
2023-03-17 53.25 53.47 52.66 52.89 2.2M
2023-03-16 52.03 53.34 51.94 53.30 3.9M
2023-03-15 51.88 52.36 51.58 52.33 3.0M
2023-03-14 52.18 52.72 51.89 52.54 3.9M
2023-03-13 51.03 52.32 50.98 51.65 4.6M
2023-03-10 52.19 52.42 51.31 51.48 3.0M
2023-03-09 53.20 53.48 52.07 52.21 2.1M
2023-03-08 53.00 53.16 52.75 53.06 1.2M
2023-03-07 53.74 53.74 52.87 52.97 1.3M
2023-03-06 53.65 54.11 53.63 53.73 1.2M
2023-03-03 52.91 53.57 52.81 53.52 1.6M
2023-03-02 51.95 52.81 51.88 52.66 1.3M
2023-03-01 52.38 52.53 52.08 52.29 1.4M
2023-02-28 52.62 52.88 52.45 52.47 1.3M
2023-02-27 52.90 53.12 52.60 52.73 8.1M
2023-02-24 52.47 52.59 52.15 52.46 1.3M
2023-02-23 53.22 53.33 52.54 53.14 1.4M
2023-02-22 52.87 53.09 52.53 52.74 1.6M
2023-02-21 53.25 53.43 52.75 52.78 1.7M
2023-02-17 53.72 53.83 53.34 53.78 1.2M
2023-02-16 54.17 54.73 54.00 54.01 1.4M
2023-02-15 54.45 54.85 54.26 54.84 1.1M
2023-02-14 54.42 54.93 54.09 54.71 1.5M
2023-02-13 54.12 54.65 54.05 54.61 1.2M
2023-02-10 53.78 54.11 53.68 54.07 2.2M
2023-02-09 54.85 54.86 53.76 53.94 1.4M
2023-02-08 54.69 54.86 54.19 54.30 1.4M
2023-02-07 54.04 55.13 53.88 54.97 2.0M
2023-02-06 54.08 54.33 53.87 54.09 1.1M
2023-02-03 54.11 55.08 54.06 54.39 4.2M
2023-02-02 54.67 54.90 54.24 54.76 2.4M
2023-02-01 53.45 54.53 52.98 54.12 2.2M
2023-01-31 52.76 53.53 52.76 53.51 1.7M
2023-01-30 53.21 53.42 52.71 52.76 1.3M
2023-01-27 53.29 53.92 53.25 53.59 1.9M
2023-01-26 53.23 53.44 52.76 53.41 3.2M
2023-01-25 52.20 52.77 51.80 52.71 1.8M
2023-01-24 52.58 52.86 52.42 52.79 1.9M
2023-01-23 52.32 53.10 52.19 52.83 3.5M
2023-01-20 51.40 52.20 51.19 52.16 2.0M
2023-01-19 51.13 51.50 50.99 51.18 1.9M
2023-01-18 52.40 52.56 51.40 51.44 1.9M
2023-01-17 52.11 52.46 52.03 52.16 1.7M
2023-01-13 51.50 52.16 51.44 52.11 1.2M
2023-01-12 51.86 52.06 51.21 51.89 2.5M
2023-01-11 51.24 51.74 51.14 51.72 2.2M
2023-01-10 50.65 51.02 50.46 51.02 1.4M
2023-01-09 51.09 51.55 50.66 50.70 3.0M
2023-01-06 49.96 50.87 49.56 50.70 2.4M
2023-01-05 49.96 50.02 49.54 49.61 2.1M
2023-01-04 50.28 50.49 49.73 50.19 2.5M
2023-01-03 50.87 51.04 49.70 50.06 2.6M