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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	95.50	96.14	95.46	96.07	1,076,650	96.07
7/02/2025	94.28	94.95	94.24	95.05	2,290,152	95.05
7/01/2025	94.94	95.02	93.91	94.33	2,924,545	94.33
6/30/2025	95.37	95.53	94.94	95.32	2,726,801	95.32
6/27/2025	94.43	95.00	94.02	94.79	2,152,700	94.79
6/26/2025	93.69	94.35	93.47	94.24	1,982,176	94.24
6/25/2025	93.42	93.68	93.11	93.37	2,071,556	93.37
6/24/2025	92.62	93.17	92.41	93.03	6,145,320	93.03
6/23/2025	90.64	91.76	90.21	91.68	2,608,392	91.68
6/20/2025	91.71	91.79	90.49	90.69	2,026,291	90.56
6/18/2025	91.55	92.03	91.10	91.27	2,007,230	91.13
6/17/2025	91.67	92.02	91.23	91.37	2,340,130	91.23
6/16/2025	91.62	92.49	91.62	92.13	3,934,416	91.99
6/13/2025	91.08	91.81	90.75	91.01	3,041,135	90.87
6/12/2025	91.56	92.31	91.50	92.17	1,530,109	92.03
6/11/2025	92.24	92.49	91.47	91.79	2,537,311	91.65
6/10/2025	91.61	92.04	91.10	91.95	2,898,736	91.81
6/09/2025	91.54	91.67	91.19	91.48	7,397,197	91.34
6/06/2025	91.41	91.77	91.11	91.43	1,352,646	91.29
6/05/2025	91.46	91.76	90.09	90.49	2,374,756	90.36
6/04/2025	91.15	91.36	90.80	91.18	2,115,244	91.04
6/03/2025	90.50	91.23	90.35	91.00	1,974,372	90.86
6/02/2025	89.38	90.42	89.14	90.39	1,926,837	90.26
5/30/2025	89.68	89.99	88.59	89.69	3,031,703	89.56
5/29/2025	90.80	90.80	89.43	89.90	1,394,699	89.77
5/28/2025	90.07	90.31	89.44	89.56	1,159,467	89.43
5/27/2025	88.96	89.95	88.78	89.89	1,659,060	89.76
5/23/2025	87.28	88.34	87.22	87.83	3,179,274	87.70
5/22/2025	88.28	89.14	88.12	88.52	1,646,788	88.39
5/21/2025	88.91	90.00	87.99	88.25	2,235,796	88.12
5/20/2025	89.65	89.82	89.04	89.62	1,750,677	89.49
5/19/2025	88.74	90.16	88.74	90.05	1,765,814	89.92
5/16/2025	89.80	90.04	89.21	90.03	1,617,746	89.90
5/15/2025	89.03	89.82	88.78	89.46	2,007,372	89.33
5/14/2025	89.17	89.58	88.90	89.43	2,634,886	89.30
5/13/2025	87.64	89.10	87.48	88.79	3,314,582	88.66
5/12/2025	87.08	87.30	86.11	87.30	2,211,992	87.17
5/09/2025	84.45	84.65	83.68	84.05	1,428,399	83.92
5/08/2025	84.29	84.94	83.55	84.20	2,139,490	84.07
5/07/2025	83.43	83.94	82.53	83.58	1,678,896	83.46
5/06/2025	83.01	83.88	82.83	83.32	1,259,516	83.20
5/05/2025	83.76	84.58	83.67	84.06	1,884,599	83.93
5/02/2025	84.00	84.83	83.76	84.47	2,158,697	84.34
5/01/2025	83.39	83.96	82.86	82.97	2,068,264	82.85
4/30/2025	80.56	82.26	79.75	82.00	2,296,394	81.88
4/29/2025	81.15	82.13	81.02	81.99	1,628,418	81.87
4/28/2025	81.67	81.92	80.37	81.44	1,837,484	81.32
4/25/2025	80.58	81.67	80.29	81.54	2,489,135	81.42
4/24/2025	78.53	80.44	78.40	80.36	2,046,859	80.24
4/23/2025	79.06	79.79	77.97	78.25	2,369,342	78.13
4/22/2025	75.38	76.86	75.11	76.44	2,467,381	76.33
4/21/2025	75.58	75.67	73.51	74.42	2,204,122	74.31
4/17/2025	77.19	77.27	76.11	76.58	2,407,339	76.47
4/16/2025	77.32	77.89	75.47	76.55	2,418,393	76.44
4/15/2025	78.89	79.53	78.57	78.80	2,086,715	78.68
4/14/2025	79.98	80.02	78.04	78.76	2,699,771	78.64
4/11/2025	76.64	78.57	76.13	78.29	4,213,124	78.17
4/10/2025	77.99	78.23	74.45	76.88	6,153,250	76.77
4/09/2025	71.76	80.38	71.55	79.99	6,836,653	79.87
4/08/2025	75.72	76.41	70.68	71.83	7,071,794	71.72
4/07/2025	69.57	74.88	68.65	72.84	11,279,440	72.73
4/04/2025	74.79	75.24	72.44	72.45	10,702,433	72.34