MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPYG — State Street SPDR Portfolio S&P 500 Growth ETF
NYSE ArcaState Street SPDR Portfolio S&P 500 Growth ETF
$126.28
-0.22(-0.17%)
- O
- 125.76
- H
- 126.40
- L
- 125.38
- V
- 1.52M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$126.28
Period Return+54.87%
Period High$127.13
Period Low$79.75
Avg Daily Volume3.24M
Total Trading Days365
SPYG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $125.76 | $126.40 | $125.38 | $126.28 | $-0.22 | -0.17% | 1,523,255 | $126.00 | $125.38 $126.40 |
| Oct 6, 2026 | $126.58 | $127.13 | $126.28 | $126.50 | +$0.76 | +0.60% | 3,317,593 | $126.84 | $126.28 $127.13 |
| Oct 5, 2026 | $124.80 | $126.08 | $124.80 | $125.74 | +$1.12 | +0.90% | 1,705,895 | $125.59 | $124.80 $126.08 |
| Oct 2, 2026 | $124.90 | $125.30 | $124.20 | $124.62 | +$1.23 | +1.00% | 1,909,106 | $124.67 | $124.20 $125.30 |
| Oct 1, 2026 | $123.76 | $123.86 | $122.53 | $123.39 | +$0.31 | +0.25% | 2,104,763 | $123.30 | $122.53 $123.86 |
| Sep 30, 2026 | $123.71 | $124.42 | $123.08 | $123.08 | $-0.11 | -0.09% | 2,021,666 | $123.93 | $123.08 $124.42 |
| Sep 29, 2026 | $123.80 | $123.80 | $122.84 | $123.19 | +$0.10 | +0.08% | 2,023,917 | $123.18 | $122.84 $123.80 |
| Sep 28, 2026 | $123.62 | $123.88 | $122.57 | $123.09 | $-0.97 | -0.78% | 3,491,170 | $123.17 | $122.57 $123.88 |
| Sep 25, 2026 | $123.64 | $124.19 | $123.15 | $124.06 | +$0.79 | +0.64% | 3,133,453 | $123.81 | $123.15 $124.19 |
| Sep 24, 2026 | $122.05 | $123.43 | $122.04 | $123.27 | +$0.21 | +0.17% | 2,391,999 | $122.83 | $122.04 $123.43 |
| Sep 23, 2026 | $124.18 | $124.28 | $122.76 | $123.06 | $-1.18 | -0.95% | 2,148,748 | $123.16 | $122.76 $124.28 |
| Sep 22, 2026 | $124.08 | $124.58 | $123.99 | $124.24 | +$0.14 | +0.11% | 2,840,412 | $124.29 | $123.99 $124.58 |
| Sep 21, 2026 | $122.28 | $124.38 | $122.11 | $124.10 | +$2.63 | +2.17% | 4,333,598 | $123.83 | $122.11 $124.38 |
| Sep 18, 2026 | $121.30 | $121.57 | $120.67 | $121.47 | +$0.68 | +0.56% | 1,316,737 | $121.13 | $120.67 $121.57 |
| Sep 17, 2026 | $120.94 | $120.99 | $120.37 | $120.79 | +$1.79 | +1.50% | 1,504,561 | $120.68 | $120.37 $120.99 |
| Sep 16, 2026 | $119.75 | $120.19 | $118.25 | $119.00 | $-0.12 | -0.10% | 1,925,875 | $119.40 | $118.25 $120.19 |
| Sep 15, 2026 | $119.71 | $119.81 | $118.89 | $119.12 | $-0.66 | -0.55% | 1,086,650 | $119.13 | $118.89 $119.81 |
| Sep 14, 2026 | $119.24 | $120.27 | $118.87 | $119.78 | $-0.84 | -0.70% | 1,522,043 | $119.70 | $118.87 $120.27 |
| Sep 11, 2026 | $120.82 | $121.17 | $120.59 | $120.62 | +$0.98 | +0.82% | 2,596,064 | $120.88 | $120.59 $121.17 |
| Sep 10, 2026 | $119.56 | $120.04 | $119.30 | $119.64 | $-1.02 | -0.85% | 1,426,399 | $119.72 | $119.30 $120.04 |
| Sep 9, 2026 | $120.80 | $120.95 | $120.31 | $120.66 | $-0.45 | -0.37% | 1,078,441 | $120.67 | $120.31 $120.95 |
| Sep 8, 2026 | $121.71 | $121.79 | $120.93 | $121.11 | $-0.59 | -0.48% | 1,427,878 | $121.26 | $120.93 $121.79 |
| Sep 4, 2026 | $122.09 | $122.29 | $121.39 | $121.70 | $-0.16 | -0.13% | 1,353,147 | $121.71 | $121.39 $122.29 |
| Sep 3, 2026 | $120.76 | $122.10 | $120.73 | $121.86 | +$1.59 | +1.32% | 1,539,378 | $121.59 | $120.73 $122.10 |
| Sep 2, 2026 | $119.81 | $120.57 | $119.59 | $120.27 | +$0.59 | +0.49% | 2,549,134 | $120.25 | $119.59 $120.57 |
| Sep 1, 2026 | $119.51 | $120.38 | $119.26 | $119.68 | $-1.21 | -1.00% | 2,119,919 | $119.86 | $119.26 $120.38 |
| Aug 31, 2026 | $120.99 | $121.06 | $120.38 | $120.89 | $-0.36 | -0.30% | 1,458,536 | $120.68 | $120.38 $121.06 |
| Aug 28, 2026 | $121.90 | $122.70 | $121.09 | $121.25 | $-0.59 | -0.48% | 1,264,816 | $121.64 | $121.09 $122.70 |
| Aug 27, 2026 | $121.23 | $122.04 | $120.82 | $121.84 | +$1.84 | +1.53% | 2,225,640 | $121.45 | $120.82 $122.04 |
| Aug 26, 2026 | $120.04 | $120.32 | $119.55 | $120.00 | $-0.15 | -0.12% | 1,647,261 | $120.00 | $119.55 $120.32 |