U.S. Markets closed

SPDR S&P 500 Growth ETF (SPYG)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.18+0.55 (+0.46%)
At close: 4:00PM EDT
People also watch
SPYVSEEKPSIXTGLOATHM
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017119.64120.22119.58120.13120.1325,100
Jun 22, 2017119.77120.06119.55119.63119.6328,300
Jun 21, 2017119.72119.77119.44119.59119.5916,300
Jun 20, 2017120.03120.05119.22119.25119.2547,100
Jun 19, 2017119.48120.15119.48119.88119.8824,900
Jun 16, 2017119.12119.12118.48118.95118.9516,300
Jun 16, 20170.451 Dividend
Jun 15, 2017118.52119.26118.31119.17118.7222,400
Jun 14, 2017119.90120.06118.90119.36118.9117,300
Jun 13, 2017119.26119.64119.11119.55119.1027,500
Jun 12, 2017118.82118.82117.88118.63118.1845,300
Jun 09, 2017120.56120.81118.24119.19118.7463,900
Jun 08, 2017120.54120.63119.92120.38119.9242,400
Jun 07, 2017120.64120.68120.05120.48120.0223,200
Jun 06, 2017120.51120.76120.21120.21119.7632,900
Jun 05, 2017120.70120.87120.55120.67120.2133,100
Jun 02, 2017120.19120.79120.11120.75120.2949,400
Jun 01, 2017119.51119.98119.20119.98119.5322,700
May 31, 2017119.49119.54118.91119.36118.9115,000
May 30, 2017119.02119.29119.00119.16118.7128,200
May 26, 2017119.05119.23118.87119.02118.5716,500
May 25, 2017118.48119.30118.48118.97118.5283,500
May 24, 2017117.92118.26117.77118.25117.8023,200
May 23, 2017117.97117.97117.60117.77117.3228,200
May 22, 2017117.26117.70117.25117.60117.1519,800
May 19, 2017116.58117.19116.21116.91116.4728,000
May 18, 2017115.42116.63115.23116.15115.7135,200
May 17, 2017116.81117.03115.42115.42114.9857,600
May 16, 2017117.71117.81117.33117.64117.1964,900
May 15, 2017117.24117.61117.24117.61117.1662,400
May 12, 2017117.17117.25116.92117.03116.5925,400
May 11, 2017116.96117.14116.47117.14116.7023,300
May 10, 2017117.12117.24116.88117.23116.7913,800
May 09, 2017117.22117.31116.85117.07116.6318,000
May 08, 2017116.98117.10116.68117.02116.5832,200
May 05, 2017116.72116.90116.36116.90116.4617,700
May 04, 2017116.36116.46116.01116.41115.9731,400
May 03, 2017116.39116.39115.92116.30115.8624,400
May 02, 2017116.57116.70116.33116.53116.0983,400
May 01, 2017116.22116.66116.00116.35115.9120,700
Apr 28, 2017116.42116.42115.78115.92115.4829,000
Apr 27, 2017115.89116.09115.66115.91115.4734,100
Apr 26, 2017115.84116.07115.60115.63115.1940,400
Apr 25, 2017115.49115.89115.23115.82115.3833,100
Apr 24, 2017114.94115.14114.62115.06114.6221,500
Apr 21, 2017113.98114.10113.65113.85113.4283,700
Apr 20, 2017113.35114.15113.35113.99113.5619,000
Apr 19, 2017113.49113.68113.01113.08112.6537,100
Apr 18, 2017113.17113.39112.85113.13112.7038,100
Apr 17, 2017112.79113.44112.77113.44113.0123,800
Apr 13, 2017112.91113.27112.50112.64112.2116,000
Apr 12, 2017113.36113.40112.85112.97112.5421,800
Apr 11, 2017113.54113.54112.73113.33112.9020,300
Apr 10, 2017113.69114.01113.39113.54113.1117,200
Apr 07, 2017113.55113.99113.33113.66113.2337,600
Apr 06, 2017113.55113.87113.29113.60113.1715,800
Apr 05, 2017113.93114.57113.39113.40112.9729,100
Apr 04, 2017113.44113.74113.44113.63113.2017,700
Apr 03, 2017113.85113.85113.20113.67113.2484,500
Mar 31, 2017113.73114.05113.71113.71113.2822,400
Mar 30, 2017113.72114.08113.59113.77113.3419,300
Mar 29, 2017113.37113.76113.11113.73113.3014,800
Mar 28, 2017112.72113.73112.54113.50113.0740,100
Mar 27, 2017111.98112.93111.63112.73112.3033,500
Mar 24, 2017113.03113.27112.38112.73112.3017,200
Mar 23, 2017112.82113.31112.62112.84112.4122,500
Mar 22, 2017112.60113.10112.39113.07112.6427,900
Mar 21, 2017114.29114.58112.57112.71112.2857,700
Mar 20, 2017114.03114.19113.78113.94113.5133,800
Mar 17, 2017114.18114.25113.93114.05113.6212,700
Mar 17, 20170.396 Dividend
Mar 16, 2017114.65114.72114.08114.24113.4127,400
Mar 15, 2017113.71114.67113.68114.42113.5915,200
Mar 14, 2017113.56113.60113.16113.55112.7355,600
Mar 13, 2017113.71113.96113.62113.80112.9814,200
Mar 10, 2017113.72113.87113.27113.72112.9015,700
Mar 09, 2017113.17113.43112.86113.27112.4513,900
Mar 08, 2017113.31113.64113.14113.16112.3414,900
Mar 07, 2017113.24113.69113.21113.31112.4933,900
Mar 06, 2017113.35113.68113.02113.54112.7224,300
Mar 03, 2017113.47113.70113.18113.70112.8821,000
Mar 02, 2017114.14114.14113.42113.58112.7628,700
Mar 01, 2017113.50114.45113.50114.14113.3126,400
Feb 28, 2017113.05113.10112.52112.77111.9522,100
Feb 27, 2017112.87113.13112.58113.10112.2832,700
Feb 24, 2017112.11112.89112.11112.80111.9868,600
Feb 23, 2017112.91112.91112.34112.59111.7823,600
Feb 22, 2017112.55112.74112.44112.71111.8941,000
Feb 21, 2017112.41112.84112.30112.66111.8431,600
Feb 17, 2017111.66112.10111.66112.10111.2922,300
Feb 16, 2017112.00112.05111.53111.92111.1123,600
Feb 15, 2017111.39112.08111.27111.98111.1769,800
Feb 14, 2017111.01111.44110.76111.43110.6221,700
Feb 13, 2017110.79111.19110.69111.07110.2720,100
Feb 10, 2017110.34110.65110.06110.52109.7219,500
Feb 09, 2017109.61110.28109.60110.12109.3227,000
Feb 08, 2017109.27109.64109.13109.61108.8229,800
Feb 07, 2017109.27109.59109.18109.34108.5522,600
Feb 06, 2017109.17109.22108.91109.22108.4315,100
Feb 03, 2017108.98109.33108.98109.19108.4024,200
*Close price adjusted for dividends and splits.
Loading more data...