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:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	105.57	105.58	104.74	105.14	2,057,271	105.14
10/01/2025	103.90	105.15	103.81	104.95	2,625,965	104.95
9/30/2025	104.00	104.59	103.61	104.51	2,220,661	104.51
9/29/2025	104.21	104.61	103.76	104.06	1,490,566	104.06
9/26/2025	103.49	103.74	102.88	103.68	1,794,674	103.68
9/25/2025	103.03	103.62	102.38	103.22	2,353,727	103.22
9/24/2025	104.56	104.61	103.40	103.82	2,174,537	103.82
9/23/2025	105.30	105.32	104.01	104.27	12,728,757	104.27
9/22/2025	104.31	105.41	104.27	105.31	1,914,975	105.31
9/19/2025	104.35	104.83	104.13	104.72	2,520,096	104.58
9/18/2025	103.97	104.50	103.67	104.01	2,085,140	103.87
9/17/2025	103.69	103.82	102.41	103.28	3,113,184	103.14
9/16/2025	104.15	104.16	103.65	103.80	2,244,605	103.66
9/15/2025	103.52	104.08	103.51	104.06	1,873,844	103.92
9/12/2025	102.95	103.29	102.77	103.04	1,984,108	102.90
9/11/2025	102.87	103.05	102.42	102.89	2,655,257	102.75
9/10/2025	102.55	102.93	102.05	102.41	2,326,695	102.27
9/09/2025	101.13	101.48	100.63	101.44	1,535,715	101.31
9/08/2025	100.90	101.34	100.89	100.97	1,883,427	100.84
9/05/2025	101.31	101.40	99.61	100.45	2,598,827	100.32
9/04/2025	99.80	100.57	99.50	100.53	1,863,315	100.40
9/03/2025	99.35	99.83	99.01	99.60	2,353,144	99.47
9/02/2025	97.92	98.66	97.52	98.63	3,810,134	98.50
8/29/2025	100.29	100.33	99.11	99.49	1,989,050	99.36
8/28/2025	100.12	100.78	99.81	100.62	2,046,373	100.49
8/27/2025	99.83	100.26	99.61	100.09	1,440,424	99.96
8/26/2025	99.35	99.99	99.14	99.94	1,483,208	99.81
8/25/2025	99.38	99.91	99.16	99.37	1,624,969	99.24
8/22/2025	98.10	99.79	97.92	99.54	2,757,719	99.41
8/21/2025	98.12	98.47	97.58	97.96	7,018,256	97.83
8/20/2025	98.65	98.68	97.06	98.38	2,456,329	98.25
8/19/2025	100.04	100.04	98.62	98.82	1,965,126	98.69
8/18/2025	99.82	100.13	99.64	100.06	1,450,528	99.93
8/15/2025	100.38	100.44	99.69	99.97	1,857,034	99.84
8/14/2025	99.83	100.50	99.78	100.26	1,688,316	100.13
8/13/2025	100.63	100.76	99.75	100.13	1,979,763	100.00
8/12/2025	99.62	100.31	99.10	100.29	1,853,376	100.16
8/11/2025	99.32	99.76	98.96	99.18	1,803,178	99.05
8/08/2025	98.89	99.48	98.82	99.33	1,782,114	99.20
8/07/2025	99.45	99.57	97.92	98.66	1,629,922	98.53
8/06/2025	97.99	99.07	97.90	99.01	1,465,584	98.88
8/05/2025	98.65	98.89	97.66	97.90	3,670,289	97.77
8/04/2025	97.52	98.64	97.52	98.60	2,403,406	98.47
8/01/2025	97.31	97.45	96.30	96.76	2,825,708	96.63
7/31/2025	100.16	100.17	98.42	98.56	5,165,366	98.43
7/30/2025	98.67	99.10	98.12	98.75	2,169,536	98.62
7/29/2025	99.18	99.35	98.38	98.47	1,461,264	98.34
7/28/2025	98.79	98.95	98.57	98.91	1,648,492	98.78
7/25/2025	98.24	98.76	98.18	98.56	1,326,290	98.43
7/24/2025	98.20	98.32	97.77	98.07	2,164,711	97.94
7/23/2025	97.41	97.89	97.07	97.88	1,685,737	97.75
7/22/2025	97.62	97.62	96.39	96.97	1,425,951	96.84
7/21/2025	97.47	97.95	97.42	97.56	1,671,600	97.43
7/18/2025	97.47	97.57	97.00	97.27	1,533,471	97.14
7/17/2025	96.67	97.32	96.58	97.22	1,762,497	97.09
7/16/2025	96.47	96.64	95.57	96.53	2,173,819	96.40
7/15/2025	97.02	97.07	96.25	96.25	1,759,813	96.12
7/14/2025	95.87	96.33	95.54	96.19	1,405,328	96.06
7/11/2025	95.67	96.13	95.50	95.84	1,388,687	95.71
7/10/2025	96.16	96.23	95.48	96.09	1,420,228	95.96
7/09/2025	95.61	96.16	95.57	96.00	1,833,371	95.87
7/08/2025	95.62	95.62	94.97	95.14	1,960,305	95.01
7/07/2025	95.60	95.76	94.90	95.35	2,280,219	95.22
7/03/2025	95.50	96.14	95.46	96.07	1,076,650	95.94