(SPYG)
87.61
1.58 (1.84%)
At close: Feb 28, 2025, 3:59 PM
87.85
0.27%
Pre-market: Mar 03, 2025, 04:14 AM EST
SPYG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 85.88 | 87.68 | 85.41 | 87.59 | 1.56 | 1.81% | 2,331,815 |
| 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 |
| Jan 21, 2025 | 90.52 | 90.89 | 89.85 | 90.81 | 0.92 | 1.02% | 2,592,100 |
| Jan 17, 2025 | 89.93 | 90.26 | 89.45 | 89.89 | 1.16 | 1.31% | 1,978,300 |
| Jan 16, 2025 | 89.51 | 89.57 | 88.70 | 88.73 | -0.38 | -0.43% | 1,447,900 |
| Jan 15, 2025 | 88.41 | 89.26 | 88.07 | 89.11 | 2.08 | 2.39% | 1,918,200 |
| Jan 14, 2025 | 87.85 | 87.95 | 86.51 | 87.03 | -0.21 | -0.24% | 1,836,400 |
| Jan 13, 2025 | 86.30 | 87.26 | 86.13 | 87.24 | -0.29 | -0.33% | 1,894,732 |
| Jan 10, 2025 | 88.25 | 88.26 | 86.91 | 87.53 | -1.23 | -1.39% | 2,114,718 |
| Jan 8, 2025 | 88.80 | 89.09 | 88.01 | 88.76 | 0.11 | 0.12% | 2,362,222 |
| Jan 7, 2025 | 90.67 | 90.71 | 88.33 | 88.65 | -1.71 | -1.89% | 2,644,300 |
| Jan 6, 2025 | 90.31 | 90.91 | 89.96 | 90.36 | 0.99 | 1.11% | 2,023,843 |
| Jan 3, 2025 | 88.39 | 89.50 | 88.35 | 89.37 | 1.51 | 1.72% | 2,242,835 |
| Jan 2, 2025 | 88.40 | 88.88 | 87.03 | 87.86 | -0.04 | -0.05% | 3,257,625 |
| Dec 31, 2024 | 88.91 | 88.97 | 87.74 | 87.90 | -0.77 | -0.87% | 2,218,142 |
| Dec 30, 2024 | 88.41 | 89.34 | 88.01 | 88.67 | -0.98 | -1.09% | 1,740,200 |
| Dec 27, 2024 | 90.43 | 90.43 | 88.90 | 89.65 | -1.35 | -1.48% | 1,384,469 |
| Dec 26, 2024 | 90.89 | 91.23 | 90.41 | 91.00 | -0.12 | -0.13% | 1,407,118 |
| Dec 24, 2024 | 90.17 | 91.12 | 90.11 | 91.12 | 1.19 | 1.32% | 943,605 |
| Dec 23, 2024 | 89.20 | 89.97 | 88.47 | 89.93 | 0.79 | 0.89% | 2,322,507 |
| Dec 20, 2024 | 87.70 | 89.99 | 87.28 | 89.14 | 0.97 | 1.10% | 2,730,298 |
| Dec 19, 2024 | 89.11 | 89.19 | 88.09 | 88.17 | 0.15 | 0.17% | 2,375,042 |
| Dec 18, 2024 | 91.06 | 91.46 | 87.88 | 88.02 | -3.03 | -3.33% | 3,173,800 |
| Dec 17, 2024 | 90.97 | 91.23 | 90.58 | 91.05 | -0.33 | -0.36% | 1,659,835 |
| Dec 16, 2024 | 90.74 | 91.49 | 90.60 | 91.38 | 0.98 | 1.08% | 1,700,000 |