NYSE:SPYG Fund Quote

Last Price82.13

Change+1.18 (1.46%)

SPDR Series Trust SPDR Portfolio S&P 500 Growth ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	80.01	81.22	79.55	80.95	3,766,685	80.95
3/31/2025	78.75	80.49	78.00	80.37	2,576,593	80.37
3/28/2025	81.81	82.05	79.93	80.12	1,922,886	80.12
3/27/2025	82.26	83.03	81.88	82.16	1,867,498	82.16
3/26/2025	84.30	84.34	82.40	82.68	1,541,037	82.68
3/25/2025	84.39	84.59	84.02	84.50	1,898,599	84.50
3/24/2025	83.39	84.29	83.35	84.13	2,723,370	84.13
3/21/2025	81.32	82.38	81.05	82.26	1,627,767	82.14
3/20/2025	81.57	82.96	81.46	82.01	1,921,806	81.89
3/19/2025	81.44	83.00	81.08	82.22	2,485,402	82.10
3/18/2025	81.85	81.89	80.58	80.96	2,052,141	80.84
3/17/2025	82.03	82.90	81.75	82.36	1,959,256	82.24
3/14/2025	81.03	82.23	80.85	82.11	3,000,094	81.99
3/13/2025	81.49	81.54	79.78	80.05	4,149,069	79.94
3/12/2025	81.91	82.21	80.55	81.58	12,940,138	81.46
3/11/2025	80.26	81.51	79.52	80.34	4,669,834	80.23
3/10/2025	82.01	82.14	79.62	80.49	3,600,953	80.38
3/07/2025	83.12	83.89	81.55	83.63	3,220,825	83.51
3/06/2025	84.26	85.14	82.95	83.31	3,304,063	83.19
3/05/2025	84.70	86.07	84.05	85.77	2,969,655	85.65
3/04/2025	84.46	86.07	83.15	84.60	7,777,911	84.48
3/03/2025	87.95	88.12	84.73	85.42	3,079,320	85.30
2/28/2025	85.88	87.68	85.41	87.59	2,337,037	87.47
2/27/2025	88.97	89.03	85.97	86.03	1,941,781	85.91
2/26/2025	88.34	89.25	87.81	88.31	1,967,140	88.18
2/25/2025	88.53	88.55	86.80	87.69	2,221,289	87.57
2/24/2025	90.00	90.22	88.48	88.64	1,541,273	88.51
2/21/2025	91.79	91.87	89.48	89.59	2,074,728	89.46
2/20/2025	92.18	92.18	90.99	91.71	1,309,679	91.58
2/19/2025	92.12	92.55	91.78	92.39	1,485,770	92.26
2/18/2025	92.62	92.73	91.80	92.36	2,271,711	92.23
2/14/2025	92.15	92.41	91.99	92.33	1,309,639	92.20
2/13/2025	91.10	92.17	90.93	92.12	2,005,098	91.99
2/12/2025	90.12	91.17	90.00	90.96	2,211,476	90.83
2/11/2025	91.05	91.40	90.70	91.17	1,402,229	91.04
2/10/2025	91.12	91.67	91.12	91.45	1,289,116	91.32
2/07/2025	91.62	92.00	90.50	90.69	2,018,403	90.56
2/06/2025	91.03	91.54	90.82	91.54	1,800,743	91.41
2/05/2025	90.20	90.81	89.93	90.81	1,372,557	90.68
2/04/2025	89.74	90.49	89.65	90.43	1,628,511	90.30
2/03/2025	88.40	89.89	88.13	89.45	3,421,198	89.32
1/31/2025	91.11	91.79	90.06	90.20	2,155,400	90.07
1/30/2025	90.33	90.86	89.59	90.65	2,089,323	90.52
1/29/2025	90.21	90.27	89.18	89.84	2,197,608	89.71
1/28/2025	89.12	90.57	88.36	90.46	2,730,234	90.33
1/27/2025	88.47	89.40	88.02	88.68	3,056,630	88.55
1/24/2025	92.53	92.76	91.71	92.02	1,702,111	91.89
1/23/2025	91.70	92.37	91.50	92.37	2,359,227	92.24
1/22/2025	91.76	92.19	91.63	91.92	5,128,647	91.79
1/21/2025	90.52	90.89	89.85	90.81	2,591,266	90.68
1/17/2025	89.93	90.26	89.45	89.89	1,978,286	89.76
1/16/2025	89.51	89.57	88.69	88.73	1,446,789	88.60
1/15/2025	88.41	89.26	88.07	89.11	1,916,956	88.98
1/14/2025	87.85	87.95	86.51	87.03	1,836,122	86.91
1/13/2025	86.30	87.25	86.13	87.24	1,894,270	87.12
1/10/2025	88.25	88.26	86.91	87.53	2,114,720	87.41
1/08/2025	88.80	89.09	88.01	88.76	2,362,223	88.63
1/07/2025	90.67	90.71	88.33	88.65	2,643,445	88.52
1/06/2025	90.31	90.91	89.96	90.36	2,021,913	90.23
1/03/2025	88.39	89.50	88.35	89.37	2,242,837	89.24
1/02/2025	88.40	88.88	87.03	87.86	3,253,462	87.73