SPYG Historical Prices
NYSEARCA: SPYGState Street Investment ManagementLarge GrowthETFUSD
125.75+1.02 (+0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPYG price history
The price history for State Street SPDR Portfolio S&P 500 Growth (SPYG) on this page begins on October 2, 2000, when the stock closed at $23.53; it most recently closed at $125.75 on October 5, 2026. The highest price in this record is $127.13, reached on October 5, 2026; the latest close is 1.1% below that peak. Across the 25 complete calendar years in the table, SPYG finished higher in 20 and lower in 5. Its best year was 2024 (+37.4%) and its worst was 2008 (-33.0%).
Over roughly 26 years the share price changed +434.4%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, SPYG has gained 19.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPYG returns
1 week
+0.91%
1 month
+4.22%
3 months
+4.79%
6 months
+20.37%
Year to date
+17.85%
1 year
+18.99%
3 years
+108.06%
5 years
+88.96%
SPYG price return, excluding dividends.
SPYG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 125.75 | +17.80% |
| 2025 | 106.75 | +19.45% |
| 2024 | 89.37 | +37.37% |
| 2023 | 65.06 | +28.40% |
| 2022 | 50.67 | -30.08% |
| 2021 | 72.47 | +31.07% |
| 2020 | 55.29 | +31.05% |
| 2019 | 42.19 | +28.71% |
| 2018 | 32.78 | -0.67% |
| 2017 | 33.00 | +25.32% |
| 2016 | 26.33 | +5.15% |
| 2015 | 25.04 | +3.71% |
| 2014 | 24.15 | +13.88% |
| 2013 | 21.21 | +26.20% |
| 2012 | 16.80 | +14.95% |
| 2011 | 14.62 | +2.90% |
| 2010 | 14.21 | +15.35% |
| 2009 | 12.32 | +30.66% |
| 2008 | 9.43 | -32.98% |
| 2007 | 14.06 | +5.22% |
| 2006 | 13.37 | +8.17% |
| 2005 | 12.36 | +2.00% |
| 2004 | 12.11 | +4.42% |
| 2003 | 11.60 | +23.08% |
| 2002 | 9.43 | -32.07% |
| 2001 | 13.88 | -24.10% |
| 2000* | 18.28 | -22.31% |
SPYG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 125.62 | 125.89 | 125.12 | 125.75 | +0.82% | |
| 125.78 | 126.15 | 124.22 | 124.73 | -1.23% | |
| 125.76 | 126.39 | 125.38 | 126.28 | -0.17% | |
| 126.58 | 127.13 | 126.28 | 126.50 | +0.60% | |
| 124.80 | 126.08 | 124.80 | 125.74 | +0.90% | |
| 124.90 | 125.30 | 124.20 | 124.62 | +1.00% | |
| 123.76 | 123.86 | 122.53 | 123.39 | +0.25% | |
| 123.71 | 124.42 | 123.08 | 123.08 | -0.09% | |
| 123.80 | 123.80 | 122.84 | 123.19 | +0.08% | |
| 123.62 | 123.88 | 122.57 | 123.09 | -0.78% | |
| 123.64 | 124.19 | 123.15 | 124.06 | +0.64% | |
| 122.05 | 123.43 | 122.04 | 123.27 | +0.17% | |
| 124.18 | 124.28 | 122.76 | 123.06 | -0.95% | |
| 124.08 | 124.58 | 123.99 | 124.24 | +0.11% | |
| 122.28 | 124.38 | 122.11 | 124.10 | +2.17% | |
| 121.30 | 121.57 | 120.67 | 121.47 | +0.56% | |
| 120.94 | 120.99 | 120.37 | 120.79 | +1.50% | |
| 119.75 | 120.19 | 118.25 | 119.00 | -0.10% | |
| 119.71 | 119.81 | 118.89 | 119.12 | -0.55% | |
| 119.24 | 120.27 | 118.87 | 119.78 | -0.70% | |
| 120.82 | 121.17 | 120.59 | 120.62 | +0.82% | |
| 119.56 | 120.04 | 119.30 | 119.64 | -0.85% | |
| 120.80 | 120.95 | 120.31 | 120.66 | -0.37% | |
| 121.71 | 121.79 | 120.93 | 121.11 | -0.48% | |
| 122.09 | 122.29 | 121.39 | 121.70 | -0.13% | |
| 120.76 | 122.10 | 120.73 | 121.86 | +1.32% | |
| 119.81 | 120.57 | 119.59 | 120.27 | +0.49% | |
| 119.51 | 120.38 | 119.26 | 119.68 | -1.00% | |
| 120.99 | 121.06 | 120.38 | 120.89 | -0.30% | |
| 121.90 | 122.70 | 121.09 | 121.25 | -0.48% | |
| 121.23 | 122.04 | 120.82 | 121.84 | +1.53% | |
| 120.04 | 120.32 | 119.55 | 120.00 | -0.12% | |
| 120.14 | 120.53 | 119.58 | 120.15 | +0.68% | |
| 119.92 | 119.93 | 118.95 | 119.34 | -0.72% | |
| 120.40 | 120.65 | 119.86 | 120.21 | +0.33% | |
| 120.39 | 120.64 | 119.61 | 119.81 | -0.70% | |
| 121.21 | 121.28 | 120.19 | 120.65 | -0.21% | |
| 121.13 | 121.46 | 120.69 | 120.90 | -1.29% | |
| 123.20 | 123.32 | 122.43 | 122.48 | -0.36% | |
| 123.58 | 123.65 | 122.76 | 122.92 | -0.39% | |
| 122.90 | 123.81 | 122.70 | 123.40 | +0.76% | |
| 123.09 | 123.24 | 122.38 | 122.47 | +0.39% | |
| 123.31 | 123.34 | 121.78 | 121.99 | -0.60% | |
| 123.06 | 123.50 | 122.60 | 122.73 | -0.24% | |
| 123.05 | 123.30 | 122.36 | 123.02 | +0.70% | |
| 122.09 | 122.98 | 121.90 | 122.17 | -0.07% | |
| 123.60 | 124.04 | 122.22 | 122.25 | -0.21% | |
| 120.73 | 123.03 | 120.64 | 122.51 | +2.38% | |
| 117.44 | 120.03 | 117.29 | 119.66 | +2.15% | |
| 116.67 | 117.52 | 115.20 | 117.14 | +1.45% | |
| 114.00 | 115.64 | 113.79 | 115.47 | +3.18% | |
| 113.93 | 114.60 | 111.78 | 111.91 | -2.01% | |
| 113.87 | 114.66 | 112.85 | 114.21 | -0.30% | |
| 116.32 | 116.38 | 113.83 | 114.55 | -0.36% | |
| 115.57 | 116.25 | 114.64 | 114.96 | -0.60% | |
| 115.91 | 116.53 | 114.88 | 115.65 | -1.72% | |
| 117.36 | 118.32 | 117.26 | 117.67 | -0.32% | |
| 117.89 | 118.20 | 117.25 | 118.05 | +1.26% | |
| 117.20 | 117.88 | 116.49 | 116.58 | +0.28% | |
| 115.53 | 117.30 | 114.83 | 116.25 | -1.47% | |
| 119.22 | 119.38 | 117.45 | 117.98 | -1.66% | |
| 119.83 | 120.04 | 118.77 | 119.97 | +0.51% | |
| 118.77 | 119.57 | 118.25 | 119.36 | +1.07% | |
| 119.01 | 119.34 | 117.98 | 118.10 | -1.58% | |
| 119.27 | 120.02 | 118.50 | 120.00 | +0.60% | |
| 118.41 | 119.30 | 117.77 | 119.28 | +1.15% | |
| 116.95 | 118.09 | 116.46 | 117.92 | +0.10% | |
| 117.95 | 118.25 | 116.86 | 117.80 | -0.76% | |
| 118.09 | 119.03 | 117.90 | 118.70 | +1.28% | |
| 118.50 | 119.21 | 116.48 | 117.20 | -1.05% | |
| 118.50 | 119.25 | 117.87 | 118.44 | -0.46% | |
| 117.67 | 119.34 | 117.48 | 118.99 | +1.35% | |
| 116.08 | 117.49 | 115.18 | 117.41 | +2.35% | |
| 114.44 | 116.11 | 113.86 | 114.71 | -0.71% | |
| 116.66 | 116.81 | 114.27 | 115.53 | +0.06% | |
| 116.07 | 116.89 | 114.76 | 115.46 | -0.20% | |
| 115.73 | 117.02 | 115.51 | 115.69 | -2.40% | |
| 119.53 | 119.81 | 118.08 | 118.54 | -0.84% | |
| 119.43 | 119.82 | 118.51 | 119.54 | +1.66% | |
| 119.26 | 119.41 | 117.31 | 117.59 | -1.11% | |
| 120.08 | 120.12 | 118.82 | 118.91 | -1.11% | |
| 119.44 | 120.50 | 119.30 | 120.25 | +2.87% | |
| 116.97 | 117.53 | 115.71 | 116.90 | +0.41% | |
| 114.36 | 116.71 | 113.50 | 116.42 | +2.19% | |
| 115.51 | 116.72 | 113.85 | 113.92 | -2.26% | |
| 118.20 | 118.96 | 113.42 | 116.56 | -0.65% | |
| 117.93 | 118.18 | 116.99 | 117.32 | +0.66% | |
| 119.82 | 119.95 | 116.13 | 116.55 | -3.83% | |
| 119.87 | 121.56 | 119.54 | 121.19 | -0.02% | |
| 122.32 | 122.46 | 120.87 | 121.21 | -0.98% | |
| 122.50 | 122.92 | 121.94 | 122.41 | -0.15% | |
| 121.78 | 122.92 | 121.65 | 122.60 | +0.91% | |
| 121.14 | 121.93 | 120.90 | 121.50 | +0.57% | |
| 119.58 | 120.99 | 119.45 | 120.81 | +0.91% | |
| 119.86 | 119.97 | 119.09 | 119.72 | -0.03% | |
| 119.28 | 120.14 | 119.14 | 119.76 | +1.25% | |
| 118.90 | 119.20 | 118.19 | 118.28 | 0.00% | |
| 117.71 | 118.86 | 117.28 | 118.28 | +0.20% | |
| 116.97 | 118.10 | 116.50 | 118.04 | +1.42% | |
| 116.87 | 117.32 | 115.86 | 116.39 | -1.00% | |
| 118.60 | 118.62 | 116.57 | 117.57 | -0.68% | |
| 118.86 | 119.51 | 117.89 | 118.37 | -1.59% | |
| 119.08 | 120.42 | 118.99 | 120.28 | +1.22% | |
| 117.81 | 119.22 | 116.96 | 118.83 | +1.11% | |
| 117.37 | 117.71 | 116.00 | 117.53 | -0.32% | |
| 117.04 | 118.39 | 116.93 | 117.91 | +0.30% | |
| 116.80 | 117.61 | 116.63 | 117.56 | +1.24% | |
| 116.71 | 117.20 | 115.74 | 116.12 | -0.14% | |
| 114.91 | 116.40 | 114.67 | 116.28 | +2.22% | |
| 113.73 | 114.05 | 113.43 | 113.75 | +0.77% | |
| 113.16 | 113.48 | 112.12 | 112.88 | -0.12% | |
| 112.79 | 113.59 | 112.65 | 113.02 | +0.56% | |
| 112.30 | 112.58 | 110.63 | 112.39 | +0.78% | |
| 111.66 | 111.90 | 110.86 | 111.52 | -0.27% | |
| 111.46 | 112.05 | 111.08 | 111.82 | -0.99% | |
| 112.21 | 112.98 | 111.75 | 112.94 | +0.53% | |
| 111.09 | 112.49 | 110.78 | 112.34 | +1.58% | |
| 111.25 | 111.74 | 109.54 | 110.59 | -1.06% | |
| 110.76 | 111.79 | 110.54 | 111.77 | +1.78% | |
| 110.81 | 110.98 | 109.52 | 109.81 | -0.68% | |
| 110.79 | 110.97 | 109.80 | 110.56 | -0.50% | |
| 110.51 | 111.38 | 110.43 | 111.11 | +1.39% | |
| 109.70 | 109.83 | 108.76 | 109.59 | +0.20% | |
| 108.31 | 109.43 | 108.13 | 109.37 | +1.32% | |
| 106.44 | 107.95 | 106.38 | 107.95 | +2.08% | |
| 104.19 | 105.79 | 103.96 | 105.75 | +1.23% | |
| 104.48 | 104.99 | 104.24 | 104.47 | +0.45% | |
| 103.19 | 104.14 | 102.65 | 104.00 | +0.78% | |
| 104.01 | 104.14 | 102.44 | 103.19 | +3.03% | |
| 99.46 | 100.20 | 98.28 | 100.16 | +0.47% | |
| 99.41 | 99.92 | 99.10 | 99.69 | +0.43% | |
| 97.38 | 99.53 | 96.95 | 99.26 | +0.06% | |
| 98.81 | 99.93 | 98.59 | 99.20 | +1.32% | |
| 95.37 | 98.10 | 95.30 | 97.91 | +4.08% | |
| 95.73 | 95.83 | 93.61 | 94.07 | -0.78% | |
| 96.28 | 96.32 | 94.67 | 94.81 | -2.11% | |
| 98.74 | 98.90 | 96.82 | 96.85 | -2.87% | |
| 100.06 | 100.52 | 99.45 | 99.71 | +0.61% | |
| 99.41 | 99.74 | 98.83 | 99.11 | -0.91% | |
| 100.36 | 101.29 | 99.75 | 100.02 | +1.12% | |
| 100.60 | 100.60 | 98.23 | 98.91 | -1.93% | |
| 100.26 | 101.33 | 99.83 | 100.86 | -0.41% | |
| 102.26 | 102.61 | 101.26 | 101.28 | -1.26% | |
| 102.83 | 103.15 | 102.23 | 102.57 | +0.20% | |
| 102.13 | 103.06 | 102.03 | 102.37 | +1.27% | |
| 102.54 | 103.07 | 100.92 | 101.09 | -0.98% | |
| 103.09 | 103.14 | 101.86 | 102.09 | -1.71% | |
| 103.95 | 104.61 | 103.30 | 103.87 | +0.07% | |
| 103.79 | 104.71 | 103.35 | 103.80 | +0.05% | |
| 101.06 | 103.96 | 100.72 | 103.75 | +1.60% | |
| 102.26 | 103.21 | 101.86 | 102.12 | -1.59% | |
| 103.54 | 104.25 | 102.49 | 103.77 | -0.10% | |
| 103.05 | 104.31 | 102.94 | 103.87 | +1.12% | |
| 101.76 | 103.06 | 100.92 | 102.72 | -0.97% | |
| 102.07 | 104.07 | 101.95 | 103.73 | +0.15% | |
| 103.08 | 103.87 | 102.92 | 103.57 | -0.90% | |
| 105.73 | 105.73 | 103.36 | 104.51 | -1.24% | |
| 104.97 | 105.91 | 104.97 | 105.82 | +1.41% | |
| 103.53 | 104.54 | 102.70 | 104.35 | +0.71% | |
| 104.82 | 105.05 | 103.17 | 103.61 | -1.22% | |
| 103.49 | 105.14 | 103.35 | 104.89 | +0.98% | |
| 103.68 | 104.17 | 103.22 | 103.87 | -0.14% | |
| 103.73 | 104.68 | 103.43 | 104.02 | +0.65% | |
| 102.48 | 103.88 | 101.75 | 103.35 | +0.33% | |
| 103.52 | 103.94 | 102.52 | 103.01 | -0.43% | |
| 105.80 | 105.87 | 103.28 | 103.45 | -1.76% | |
| 106.47 | 106.65 | 104.69 | 105.30 | -0.22% | |
| 106.38 | 106.46 | 105.44 | 105.53 | -0.53% | |
| 104.77 | 106.64 | 104.50 | 106.09 | +1.08% | |
| 103.18 | 105.26 | 102.92 | 104.96 | +2.52% | |
| 102.74 | 103.58 | 101.74 | 102.38 | -1.55% | |
| 105.75 | 105.87 | 102.97 | 103.99 | -1.77% | |
| 108.06 | 108.13 | 104.88 | 105.86 | -1.64% | |
| 106.80 | 108.10 | 106.71 | 107.63 | +0.35% | |
| 107.81 | 108.25 | 106.86 | 107.25 | -0.86% | |
| 108.62 | 108.75 | 105.96 | 108.18 | -0.56% | |
| 109.06 | 109.12 | 108.29 | 108.79 | +0.12% | |
| 108.26 | 108.91 | 108.13 | 108.66 | +0.95% | |
| 107.02 | 108.00 | 106.90 | 107.64 | +0.65% | |
| 106.54 | 107.39 | 106.26 | 106.95 | +0.41% | |
| 106.75 | 106.82 | 106.04 | 106.51 | +0.79% | |
| 104.84 | 106.41 | 104.46 | 105.67 | +0.95% | |
| 105.41 | 105.94 | 104.51 | 104.68 | -2.42% | |
| 107.73 | 107.95 | 106.93 | 107.28 | +0.08% | |
| 107.91 | 108.07 | 107.00 | 107.19 | +0.34% | |
| 107.44 | 107.53 | 106.05 | 106.83 | -1.17% | |
| 108.37 | 108.67 | 107.65 | 108.10 | -0.18% | |
| 107.24 | 108.62 | 107.23 | 108.29 | +0.34% | |
| 107.32 | 108.17 | 107.05 | 107.92 | +0.77% | |
| 108.06 | 108.09 | 106.71 | 107.10 | -0.84% | |
| 107.77 | 108.71 | 107.61 | 108.01 | +0.25% | |
| 107.37 | 107.84 | 107.00 | 107.74 | +0.54% | |
| 107.51 | 107.75 | 106.97 | 107.16 | +0.38% | |
| 107.56 | 108.14 | 106.19 | 106.75 | +0.05% | |
| 107.71 | 107.71 | 106.66 | 106.70 | -0.73% | |
| 107.57 | 107.87 | 107.45 | 107.48 | -0.15% | |
| 107.39 | 107.81 | 107.24 | 107.64 | -0.51% | |
| 108.33 | 108.54 | 108.05 | 108.19 | -0.02% | |
| 107.88 | 108.23 | 107.80 | 108.21 | +0.26% | |
| 106.88 | 107.97 | 106.88 | 107.93 | +0.80% | |
| 107.19 | 107.20 | 106.57 | 107.07 | +0.59% | |
| 105.67 | 106.47 | 105.57 | 106.44 | +1.28% | |
| 105.03 | 105.71 | 104.70 | 105.09 | +1.21% | |
| 105.94 | 105.94 | 103.79 | 103.83 | -1.91% | |
| 105.37 | 106.10 | 105.00 | 105.85 | +0.14% | |
| 106.76 | 106.76 | 105.41 | 105.70 | -0.27% | |
| 107.38 | 107.54 | 105.40 | 105.99 | -1.63% | |
| 107.17 | 107.79 | 106.37 | 107.75 | -0.10% | |
| 107.32 | 108.11 | 106.91 | 107.86 | +0.41% | |
| 107.30 | 107.69 | 107.07 | 107.42 | -0.04% | |
| 108.00 | 108.13 | 107.06 | 107.46 | -0.33% | |
| 107.70 | 108.20 | 107.49 | 107.82 | +0.33% | |
| 107.59 | 107.59 | 106.89 | 107.47 | +0.41% | |
| 106.56 | 107.28 | 106.20 | 107.03 | +0.20% | |
| 106.87 | 107.44 | 106.43 | 106.82 | +0.29% | |
| 106.15 | 106.97 | 105.92 | 106.51 | -0.50% | |
| 106.82 | 107.04 | 106.61 | 107.04 | +0.38% | |
| 106.50 | 106.90 | 106.06 | 106.63 | +0.69% | |
| 104.89 | 106.09 | 103.77 | 105.90 | -0.16% | |
| 103.47 | 106.07 | 103.39 | 106.07 | +3.38% | |
| 102.36 | 103.76 | 101.04 | 102.60 | +0.65% | |
| 106.02 | 106.49 | 101.77 | 101.94 | -1.75% | |
| 103.11 | 104.63 | 102.87 | 103.76 | +0.63% | |
| 103.30 | 103.78 | 101.99 | 103.11 | -0.87% | |
| 104.41 | 105.43 | 103.30 | 104.01 | -0.76% | |
| 103.17 | 105.45 | 102.78 | 104.81 | +0.10% | |
| 106.42 | 106.48 | 104.32 | 104.71 | -2.19% | |
| 107.75 | 107.82 | 106.49 | 107.05 | -0.23% | |
| 107.10 | 107.45 | 106.58 | 107.30 | -0.33% | |
| 106.78 | 107.84 | 106.51 | 107.66 | +2.31% | |
| 104.85 | 105.27 | 103.25 | 105.23 | -0.20% | |
| 106.95 | 106.99 | 105.11 | 105.44 | -1.48% | |
| 106.63 | 107.80 | 106.36 | 107.02 | +0.37% | |
| 106.99 | 107.73 | 106.52 | 106.63 | -1.81% | |
| 108.95 | 108.99 | 108.22 | 108.60 | +0.50% | |
| 108.86 | 108.93 | 107.63 | 108.06 | +0.33% | |
| 108.69 | 108.91 | 107.70 | 107.70 | -1.54% | |
| 109.26 | 109.63 | 108.40 | 109.39 | +0.63% | |
| 108.38 | 109.10 | 107.95 | 108.71 | +0.75% | |
| 107.46 | 107.98 | 107.26 | 107.90 | +1.57% | |
| 105.97 | 106.50 | 105.84 | 106.23 | +1.06% | |
| 104.26 | 105.34 | 104.24 | 105.12 | +0.75% | |
| 105.16 | 105.28 | 103.43 | 104.34 | -0.57% | |
| 105.14 | 105.23 | 104.72 | 104.94 | -0.20% | |
| 104.67 | 105.34 | 104.59 | 105.15 | +0.87% | |
| 103.32 | 104.41 | 102.94 | 104.24 | +0.51% | |
| 104.64 | 105.08 | 103.02 | 103.71 | -0.50% | |
| 104.78 | 105.18 | 103.20 | 104.23 | +0.48% | |
| 103.41 | 104.56 | 102.34 | 103.73 | -0.79% | |
| 104.05 | 104.73 | 103.80 | 104.56 | +2.11% | |
| 105.85 | 106.22 | 102.38 | 102.40 | -3.10% | |
| 105.80 | 105.84 | 105.25 | 105.68 | — |