(SPYG)
81.77
0.82 (1.01%)
At close: Apr 02, 2025, 3:59 PM
78.00
-4.60%
Pre-market: Apr 03, 2025, 09:06 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 79.82 | 82.20 | 79.73 | 81.62 | 0.67 | 0.83% | 2,154,395 |
| Apr 1, 2025 | 80.01 | 81.22 | 79.55 | 80.95 | 0.58 | 0.72% | 3,768,145 |
| Mar 31, 2025 | 78.75 | 80.49 | 78.00 | 80.37 | 0.25 | 0.31% | 2,575,842 |
| Mar 28, 2025 | 81.81 | 82.05 | 79.93 | 80.12 | -2.04 | -2.48% | 1,922,900 |
| Mar 27, 2025 | 82.26 | 83.03 | 81.88 | 82.16 | -0.52 | -0.63% | 1,867,548 |
| Mar 26, 2025 | 84.30 | 84.34 | 82.40 | 82.68 | -1.82 | -2.15% | 1,541,100 |
| Mar 25, 2025 | 84.39 | 84.59 | 84.02 | 84.50 | 0.37 | 0.44% | 1,896,862 |
| Mar 24, 2025 | 83.39 | 84.29 | 83.35 | 84.13 | 1.87 | 2.27% | 2,724,100 |
| Mar 21, 2025 | 81.32 | 82.38 | 81.05 | 82.26 | 0.25 | 0.30% | 1,627,800 |
| Mar 20, 2025 | 81.57 | 82.96 | 81.46 | 82.01 | -0.21 | -0.26% | 1,921,846 |
| Mar 19, 2025 | 81.44 | 83.00 | 81.08 | 82.22 | 1.26 | 1.56% | 2,485,541 |
| Mar 18, 2025 | 81.85 | 81.89 | 80.58 | 80.96 | -1.40 | -1.70% | 2,052,119 |
| Mar 17, 2025 | 82.03 | 82.90 | 81.75 | 82.36 | 0.25 | 0.30% | 1,959,342 |
| Mar 14, 2025 | 81.03 | 82.23 | 80.85 | 82.11 | 2.06 | 2.57% | 3,000,092 |
| Mar 13, 2025 | 81.49 | 81.54 | 79.78 | 80.05 | -1.53 | -1.88% | 4,149,307 |
| Mar 12, 2025 | 81.91 | 82.21 | 80.55 | 81.58 | 1.24 | 1.54% | 12,940,326 |
| Mar 11, 2025 | 80.26 | 81.51 | 79.52 | 80.34 | -0.15 | -0.19% | 4,670,008 |
| Mar 10, 2025 | 82.01 | 82.14 | 79.62 | 80.49 | -3.14 | -3.75% | 3,601,821 |
| Mar 7, 2025 | 83.12 | 83.89 | 81.55 | 83.63 | 0.32 | 0.38% | 3,220,823 |
| Mar 6, 2025 | 84.26 | 85.14 | 82.95 | 83.31 | -2.46 | -2.87% | 3,318,200 |
| Mar 5, 2025 | 84.70 | 86.07 | 84.05 | 85.77 | 1.17 | 1.38% | 2,969,899 |
| Mar 4, 2025 | 84.46 | 86.07 | 83.15 | 84.60 | -0.82 | -0.96% | 7,778,706 |
| Mar 3, 2025 | 87.95 | 88.12 | 84.74 | 85.42 | -2.17 | -2.48% | 3,080,815 |
| Feb 28, 2025 | 85.88 | 87.68 | 85.41 | 87.59 | 1.56 | 1.81% | 2,337,036 |
| Feb 27, 2025 | 88.97 | 89.03 | 85.97 | 86.03 | -2.28 | -2.58% | 1,948,411 |
| Feb 26, 2025 | 88.34 | 89.25 | 87.81 | 88.31 | 0.62 | 0.71% | 1,967,423 |
| Feb 25, 2025 | 88.53 | 88.55 | 86.80 | 87.69 | -0.95 | -1.07% | 2,222,713 |
| Feb 24, 2025 | 90.00 | 90.22 | 88.48 | 88.64 | -0.95 | -1.06% | 1,542,000 |
| Feb 21, 2025 | 91.79 | 91.87 | 89.48 | 89.59 | -2.12 | -2.31% | 2,074,726 |
| Feb 20, 2025 | 92.18 | 92.18 | 90.99 | 91.71 | -0.68 | -0.74% | 1,309,946 |
| Feb 19, 2025 | 92.12 | 92.55 | 91.78 | 92.39 | 0.03 | 0.03% | 1,485,855 |
| Feb 18, 2025 | 92.62 | 92.73 | 91.80 | 92.36 | 0.03 | 0.03% | 2,271,854 |
| Feb 14, 2025 | 92.15 | 92.41 | 91.99 | 92.33 | 0.21 | 0.23% | 1,309,637 |
| Feb 13, 2025 | 91.10 | 92.17 | 90.93 | 92.12 | 1.16 | 1.28% | 2,005,389 |
| Feb 12, 2025 | 90.12 | 91.17 | 90.00 | 90.96 | -0.21 | -0.23% | 2,212,346 |
| Feb 11, 2025 | 91.05 | 91.40 | 90.70 | 91.17 | -0.28 | -0.31% | 1,402,270 |
| Feb 10, 2025 | 91.12 | 91.68 | 91.12 | 91.45 | 0.76 | 0.84% | 1,289,523 |
| Feb 7, 2025 | 91.62 | 92.00 | 90.50 | 90.69 | -0.85 | -0.93% | 2,018,401 |
| Feb 6, 2025 | 91.03 | 91.54 | 90.82 | 91.54 | 0.73 | 0.80% | 1,800,930 |
| Feb 5, 2025 | 90.20 | 90.81 | 89.93 | 90.81 | 0.38 | 0.42% | 1,373,020 |
| Feb 4, 2025 | 89.74 | 90.49 | 89.65 | 90.43 | 0.98 | 1.10% | 1,629,411 |
| Feb 3, 2025 | 88.40 | 89.89 | 88.13 | 89.45 | -0.75 | -0.83% | 3,422,200 |
| Jan 31, 2025 | 91.11 | 91.79 | 90.06 | 90.20 | -0.45 | -0.50% | 2,155,398 |
| Jan 30, 2025 | 90.33 | 90.86 | 89.59 | 90.65 | 0.81 | 0.90% | 2,092,000 |
| Jan 29, 2025 | 90.21 | 90.27 | 89.18 | 89.84 | -0.62 | -0.69% | 2,197,821 |
| Jan 28, 2025 | 89.12 | 90.57 | 88.36 | 90.46 | 1.78 | 2.01% | 2,734,300 |
| Jan 27, 2025 | 88.47 | 89.40 | 88.02 | 88.68 | -3.34 | -3.63% | 3,057,700 |
| Jan 24, 2025 | 92.53 | 92.76 | 91.71 | 92.02 | -0.35 | -0.38% | 1,702,110 |
| Jan 23, 2025 | 91.70 | 92.37 | 91.50 | 92.37 | 0.45 | 0.49% | 2,362,836 |
| Jan 22, 2025 | 91.76 | 92.19 | 91.63 | 91.92 | 1.11 | 1.22% | 5,132,923 |