SPDR Portfolio S&P 500 Gr... (SPYG)
AMEX: SPYG
· Real-Time Price · USD
99.39
-0.67 (-0.67%)
At close: Aug 19, 2025, 10:35 AM
SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 99.82 | 100.13 | 99.64 | 100.06 | 100.06 | 0.09% | 1,446,581 |
| Aug 15, 2025 | 100.38 | 100.44 | 99.69 | 99.97 | 99.97 | -0.29% | 1,857,032 |
| Aug 14, 2025 | 99.83 | 100.50 | 99.78 | 100.26 | 100.26 | 0.13% | 1,688,317 |
| Aug 13, 2025 | 100.63 | 100.76 | 99.75 | 100.13 | 100.13 | -0.16% | 1,980,120 |
| Aug 12, 2025 | 99.62 | 100.31 | 99.10 | 100.29 | 100.29 | 1.12% | 1,853,427 |
| Aug 11, 2025 | 99.32 | 99.76 | 98.96 | 99.18 | 99.18 | -0.15% | 1,803,300 |
| Aug 8, 2025 | 98.89 | 99.48 | 98.82 | 99.33 | 99.33 | 0.68% | 1,782,013 |
| Aug 7, 2025 | 99.45 | 99.57 | 97.92 | 98.66 | 98.66 | -0.35% | 1,630,033 |
| Aug 6, 2025 | 97.99 | 99.07 | 97.90 | 99.01 | 99.01 | 1.13% | 1,465,800 |
| Aug 5, 2025 | 98.65 | 98.89 | 97.66 | 97.90 | 97.90 | -0.71% | 3,670,200 |
| Aug 4, 2025 | 97.52 | 98.64 | 97.52 | 98.60 | 98.60 | 1.90% | 2,403,714 |
| Aug 1, 2025 | 97.31 | 97.45 | 96.30 | 96.76 | 96.76 | -1.83% | 2,825,708 |
| Jul 31, 2025 | 100.16 | 100.17 | 98.42 | 98.56 | 98.56 | -0.19% | 5,165,600 |
| Jul 30, 2025 | 98.67 | 99.10 | 98.12 | 98.75 | 98.75 | 0.28% | 2,169,613 |
| Jul 29, 2025 | 99.18 | 99.35 | 98.38 | 98.47 | 98.47 | -0.44% | 1,461,334 |
| Jul 28, 2025 | 98.79 | 98.95 | 98.57 | 98.91 | 98.91 | 0.36% | 1,648,729 |
| Jul 25, 2025 | 98.24 | 98.76 | 98.18 | 98.56 | 98.56 | 0.50% | 1,326,300 |
| Jul 24, 2025 | 98.20 | 98.32 | 97.77 | 98.07 | 98.07 | 0.19% | 2,165,236 |
| Jul 23, 2025 | 97.41 | 97.89 | 97.07 | 97.88 | 97.88 | 0.94% | 1,685,801 |
| Jul 22, 2025 | 97.62 | 97.62 | 96.39 | 96.97 | 96.97 | -0.60% | 1,425,009 |