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:

2025-03-10 - 2025-06-10

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2025	91.54	91.67	91.19	91.48	7,397,197	91.48
6/06/2025	91.41	91.77	91.11	91.43	1,352,646	91.43
6/05/2025	91.46	91.76	90.09	90.49	2,374,756	90.49
6/04/2025	91.15	91.36	90.80	91.18	2,115,244	91.18
6/03/2025	90.50	91.23	90.35	91.00	1,974,372	91.00
6/02/2025	89.38	90.42	89.14	90.39	1,926,837	90.39
5/30/2025	89.68	89.99	88.59	89.69	3,031,703	89.69
5/29/2025	90.80	90.80	89.43	89.90	1,394,699	89.90
5/28/2025	90.07	90.31	89.44	89.56	1,159,467	89.56
5/27/2025	88.96	89.95	88.78	89.89	1,659,060	89.89
5/23/2025	87.28	88.34	87.22	87.83	3,179,274	87.83
5/22/2025	88.28	89.14	88.12	88.52	1,646,788	88.52
5/21/2025	88.91	90.00	87.99	88.25	2,235,796	88.25
5/20/2025	89.65	89.82	89.04	89.62	1,750,677	89.62
5/19/2025	88.74	90.16	88.74	90.05	1,765,814	90.05
5/16/2025	89.80	90.04	89.21	90.03	1,617,746	90.03
5/15/2025	89.03	89.82	88.78	89.46	2,007,372	89.46
5/14/2025	89.17	89.58	88.90	89.43	2,634,886	89.43
5/13/2025	87.64	89.10	87.48	88.79	3,314,582	88.79
5/12/2025	87.08	87.30	86.11	87.30	2,211,992	87.30
5/09/2025	84.45	84.65	83.68	84.05	1,428,399	84.05
5/08/2025	84.29	84.94	83.55	84.20	2,139,490	84.20
5/07/2025	83.43	83.94	82.53	83.58	1,678,896	83.58
5/06/2025	83.01	83.88	82.83	83.32	1,259,516	83.32
5/05/2025	83.76	84.58	83.67	84.06	1,884,599	84.06
5/02/2025	84.00	84.83	83.76	84.47	2,158,697	84.47
5/01/2025	83.39	83.96	82.86	82.97	2,068,264	82.97
4/30/2025	80.56	82.26	79.75	82.00	2,296,394	82.00
4/29/2025	81.15	82.13	81.02	81.99	1,628,418	81.99
4/28/2025	81.67	81.92	80.37	81.44	1,837,484	81.44
4/25/2025	80.58	81.67	80.29	81.54	2,489,135	81.54
4/24/2025	78.53	80.44	78.40	80.36	2,046,859	80.36
4/23/2025	79.06	79.79	77.97	78.25	2,369,342	78.25
4/22/2025	75.38	76.86	75.11	76.44	2,467,381	76.44
4/21/2025	75.58	75.67	73.51	74.42	2,204,122	74.42
4/17/2025	77.19	77.27	76.11	76.58	2,407,339	76.58
4/16/2025	77.32	77.89	75.47	76.55	2,418,393	76.55
4/15/2025	78.89	79.53	78.57	78.80	2,086,715	78.80
4/14/2025	79.98	80.02	78.04	78.76	2,699,771	78.76
4/11/2025	76.64	78.57	76.13	78.29	4,213,124	78.29
4/10/2025	77.99	78.23	74.45	76.88	6,153,250	76.88
4/09/2025	71.76	80.38	71.55	79.99	6,836,653	79.99
4/08/2025	75.72	76.41	70.68	71.83	7,071,794	71.83
4/07/2025	69.57	74.88	68.65	72.84	11,279,440	72.84
4/04/2025	74.79	75.24	72.44	72.45	10,702,433	72.45
4/03/2025	78.02	78.67	77.09	77.19	3,875,282	77.19
4/02/2025	79.82	82.20	79.73	81.62	2,166,129	81.62
4/01/2025	80.01	81.22	79.55	80.95	3,766,685	80.95
3/31/2025	78.75	80.49	78.00	80.37	2,576,593	80.37
3/28/2025	81.81	82.05	79.93	80.12	1,922,886	80.12
3/27/2025	82.26	83.03	81.88	82.16	1,867,498	82.16
3/26/2025	84.30	84.34	82.40	82.68	1,541,061	82.68
3/25/2025	84.39	84.59	84.02	84.50	1,898,599	84.50
3/24/2025	83.39	84.29	83.35	84.13	2,723,370	84.13
3/21/2025	81.32	82.38	81.05	82.26	1,627,767	82.14
3/20/2025	81.57	82.96	81.46	82.01	1,921,806	81.89
3/19/2025	81.44	83.00	81.08	82.22	2,485,402	82.10
3/18/2025	81.85	81.89	80.58	80.96	2,052,141	80.84
3/17/2025	82.03	82.90	81.75	82.36	1,959,256	82.24
3/14/2025	81.03	82.23	80.85	82.11	3,000,094	81.99
3/13/2025	81.49	81.54	79.78	80.05	4,149,069	79.94
3/12/2025	81.91	82.21	80.55	81.58	12,940,138	81.46
3/11/2025	80.26	81.51	79.52	80.34	4,669,834	80.23
3/10/2025	82.01	82.14	79.62	80.49	3,600,953	80.38