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

90.20Last Price

-0.45 (-0.50%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	91.11	91.79	90.06	90.20	2,155,126	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	89.14
12/19/2024	89.11	89.19	88.08	88.17	2,366,397	88.17
12/18/2024	91.06	91.46	87.88	88.02	3,171,867	88.02
12/17/2024	90.97	91.23	90.58	91.05	1,659,762	91.05
12/16/2024	90.74	91.49	90.60	91.38	1,699,091	91.38
12/13/2024	90.70	91.01	89.92	90.40	1,644,005	90.40
12/12/2024	90.56	90.68	90.20	90.22	2,412,660	90.22
12/11/2024	89.96	90.92	89.96	90.82	1,772,242	90.82
12/10/2024	89.75	90.21	89.14	89.35	7,036,052	89.35
12/09/2024	89.90	90.02	89.28	89.57	5,245,385	89.57
12/06/2024	89.66	90.19	89.63	90.09	1,527,354	90.09
12/05/2024	89.69	89.87	89.46	89.55	1,192,114	89.55
12/04/2024	89.05	89.68	89.00	89.61	1,379,485	89.61
12/03/2024	87.93	88.52	87.82	88.46	1,707,536	88.46
12/02/2024	87.49	88.19	87.47	88.04	2,189,321	88.04
11/29/2024	86.69	87.44	86.60	87.36	758,754	87.36
11/27/2024	86.93	86.96	86.09	86.58	1,124,225	86.58
11/26/2024	86.66	87.24	86.66	87.15	2,313,691	87.15
11/25/2024	86.89	87.10	85.94	86.37	4,497,461	86.37
11/22/2024	86.20	86.46	85.94	86.30	1,502,945	86.30
11/21/2024	86.83	86.89	85.20	86.30	2,627,131	86.30
11/20/2024	86.30	86.34	85.15	86.24	3,166,177	86.24
11/19/2024	84.99	86.36	84.98	86.31	1,889,447	86.31
11/18/2024	85.26	85.79	84.94	85.46	1,760,722	85.46
11/15/2024	86.13	86.14	84.79	85.16	2,068,990	85.16
11/14/2024	87.46	87.57	86.75	86.91	1,681,156	86.91
11/13/2024	87.52	87.94	87.10	87.48	1,822,261	87.48
11/12/2024	87.56	87.70	86.99	87.50	2,892,753	87.50
11/11/2024	87.78	87.87	87.03	87.48	6,299,580	87.48
11/08/2024	87.38	87.78	87.29	87.59	1,971,620	87.59
11/07/2024	86.41	87.43	86.41	87.35	2,168,113	87.35
11/06/2024	85.39	86.11	85.02	86.02	2,194,952	86.02
11/05/2024	82.94	83.92	82.94	83.84	1,542,006	83.84
11/04/2024	82.88	83.23	82.47	82.70	2,162,984	82.70
11/01/2024	82.77	83.58	82.70	82.96	2,223,439	82.96