Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPYG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 87.36 | 0.78 | 0.90% | 86.69 | 87.44 | 86.60 | 742,950 |
| Nov 27 2024 | 86.58 | -0.57 | -0.65% | 86.93 | 86.94 | 86.095 | 1,119,635 |
| Nov 26 2024 | 87.15 | 0.78 | 0.90% | 86.66 | 87.24 | 86.66 | 2,303,372 |
| Nov 25 2024 | 86.37 | 0.07 | 0.08% | 86.89 | 87.10 | 85.9433 | 4,475,903 |
| Nov 22 2024 | 86.30 | 0.00 | 0.00% | 86.20 | 86.46 | 85.9372 | 1,478,511 |
| Nov 21 2024 | 86.30 | 0.06 | 0.07% | 86.83 | 86.89 | 85.20 | 2,614,633 |
| Nov 20 2024 | 86.24 | -0.07 | -0.08% | 86.30 | 86.31 | 85.15 | 3,099,414 |
| Nov 19 2024 | 86.31 | 0.85 | 0.99% | 84.99 | 86.36 | 84.99 | 1,853,885 |
| Nov 18 2024 | 85.46 | 0.30 | 0.35% | 85.26 | 85.79 | 84.94 | 1,745,677 |
| Nov 15 2024 | 85.16 | -1.75 | -2.01% | 86.13 | 86.1399 | 84.79 | 2,033,773 |
| Nov 14 2024 | 86.91 | -0.57 | -0.65% | 87.49 | 87.56 | 86.75 | 1,637,935 |
| Nov 13 2024 | 87.48 | -0.02 | -0.02% | 87.52 | 87.945 | 87.10 | 1,778,465 |
| Nov 12 2024 | 87.50 | 0.02 | 0.02% | 87.56 | 87.70 | 86.991 | 2,884,508 |
| Nov 11 2024 | 87.48 | -0.11 | -0.13% | 87.78 | 87.87 | 87.03 | 6,287,798 |
| Nov 08 2024 | 87.59 | 0.24 | 0.27% | 87.38 | 87.78 | 87.29 | 1,961,039 |
| Nov 07 2024 | 87.35 | 1.33 | 1.55% | 86.53 | 87.43 | 86.495 | 2,112,857 |
| Nov 06 2024 | 86.02 | 2.18 | 2.60% | 85.34 | 86.11 | 85.02 | 2,056,580 |
| Nov 05 2024 | 83.84 | 1.14 | 1.38% | 82.94 | 83.92 | 82.94 | 1,517,587 |
| Nov 04 2024 | 82.70 | -0.26 | -0.31% | 82.88 | 83.23 | 82.475 | 2,120,967 |
| Nov 01 2024 | 82.96 | 0.59 | 0.72% | 82.77 | 83.58 | 82.75 | 2,187,535 |
| Oct 31 2024 | 82.37 | -2.49 | -2.93% | 83.92 | 83.92 | 82.35 | 3,017,019 |
| Oct 30 2024 | 84.86 | -0.37 | -0.43% | 85.20 | 85.455 | 84.6399 | 6,681,907 |
| Oct 29 2024 | 85.23 | 0.63 | 0.74% | 84.57 | 85.455 | 84.32 | 8,044,898 |
| Oct 28 2024 | 84.60 | 0.12 | 0.14% | 85.17 | 85.17 | 84.5499 | 1,303,508 |
| Oct 25 2024 | 84.48 | 0.43 | 0.51% | 84.45 | 85.21 | 84.29 | 1,303,485 |
| Oct 24 2024 | 84.05 | 0.49 | 0.59% | 83.99 | 84.18 | 83.58 | 1,179,282 |
| Oct 23 2024 | 83.56 | -1.28 | -1.51% | 84.56 | 84.56 | 82.9693 | 1,402,148 |
| Oct 22 2024 | 84.84 | 0.02 | 0.02% | 84.34 | 85.095 | 84.18 | 1,488,059 |
| Oct 21 2024 | 84.82 | 0.34 | 0.40% | 84.30 | 84.82 | 84.08 | 1,458,687 |
| Oct 18 2024 | 84.48 | 0.46 | 0.55% | 84.46 | 84.65 | 84.29 | 1,058,296 |
| Oct 17 2024 | 84.02 | 0.13 | 0.15% | 84.73 | 84.80 | 83.984 | 1,613,479 |
| Oct 16 2024 | 83.89 | 0.16 | 0.19% | 83.71 | 83.975 | 83.18 | 1,296,487 |
| Oct 15 2024 | 83.73 | -0.98 | -1.16% | 84.78 | 84.87 | 83.44 | 1,409,593 |
| Oct 14 2024 | 84.71 | 0.81 | 0.97% | 84.33 | 84.9099 | 84.28 | 1,256,559 |
| Oct 11 2024 | 83.90 | 0.18 | 0.22% | 83.54 | 84.08 | 83.44 | 904,707 |
| Oct 10 2024 | 83.72 | -0.07 | -0.08% | 83.44 | 84.00 | 83.2301 | 1,042,733 |
| Oct 09 2024 | 83.79 | 0.58 | 0.70% | 83.24 | 83.86 | 83.05 | 1,157,741 |
| Oct 08 2024 | 83.21 | 1.24 | 1.51% | 82.51 | 83.31 | 82.44 | 1,315,473 |
| Oct 07 2024 | 81.97 | -0.87 | -1.05% | 82.54 | 82.76 | 81.8442 | 1,248,741 |
| Oct 04 2024 | 82.84 | 0.92 | 1.12% | 82.81 | 82.88 | 81.98 | 1,089,284 |
| Oct 03 2024 | 81.92 | 0.06 | 0.07% | 81.62 | 82.34 | 81.49 | 1,637,002 |
| Oct 02 2024 | 81.86 | 0.12 | 0.15% | 81.61 | 82.09 | 81.13 | 1,732,915 |
| Oct 01 2024 | 81.74 | -1.20 | -1.45% | 82.84 | 82.84 | 81.24 | 2,108,827 |
| Sep 30 2024 | 82.94 | 0.45 | 0.55% | 82.29 | 82.96 | 81.99 | 1,503,671 |
| Sep 27 2024 | 82.49 | -0.44 | -0.53% | 83.07 | 83.07 | 82.265 | 2,114,653 |
| Sep 26 2024 | 82.93 | 0.21 | 0.25% | 83.61 | 83.68 | 82.45 | 1,171,238 |
| Sep 25 2024 | 82.72 | 0.12 | 0.15% | 82.50 | 82.99 | 82.49 | 1,272,978 |
| Sep 24 2024 | 82.60 | 0.40 | 0.49% | 82.45 | 82.645 | 81.63 | 1,349,801 |
| Sep 23 2024 | 82.20 | 0.01 | 0.01% | 82.21 | 82.36 | 81.9575 | 1,936,577 |
| Sep 20 2024 | 82.19 | -0.16 | -0.19% | 82.25 | 82.51 | 81.73 | 1,229,755 |
| Sep 19 2024 | 82.35 | 1.99 | 2.48% | 82.11 | 82.69 | 81.82 | 1,755,258 |
| Sep 18 2024 | 80.36 | -0.29 | -0.36% | 80.85 | 81.5399 | 80.315 | 2,185,548 |
| Sep 17 2024 | 80.65 | 0.04 | 0.05% | 81.11 | 81.29 | 80.25 | 1,209,862 |
| Sep 16 2024 | 80.61 | -0.25 | -0.31% | 80.49 | 80.66 | 80.05 | 1,210,588 |
| Sep 13 2024 | 80.86 | 0.40 | 0.50% | 80.59 | 81.06 | 80.44 | 1,138,783 |
| Sep 12 2024 | 80.46 | 0.92 | 1.16% | 79.68 | 80.61 | 79.36 | 1,373,235 |
| Sep 11 2024 | 79.54 | 1.57 | 2.01% | 78.15 | 79.70 | 76.87 | 3,529,288 |
| Sep 10 2024 | 77.97 | 0.70 | 0.91% | 77.60 | 78.03 | 77.0051 | 1,446,673 |
| Sep 09 2024 | 77.27 | 0.86 | 1.13% | 77.12 | 77.40 | 76.52 | 1,569,440 |
| Sep 06 2024 | 76.41 | -1.71 | -2.19% | 78.244 | 78.35 | 76.21 | 2,223,650 |
| Sep 05 2024 | 78.12 | 0.07 | 0.09% | 78.13 | 78.92 | 77.74 | 1,998,987 |
| Sep 04 2024 | 78.05 | -0.20 | -0.26% | 77.80 | 78.645 | 77.60 | 2,410,174 |
| Sep 03 2024 | 78.25 | -2.50 | -3.10% | 80.24 | 80.24 | 77.8501 | 2,027,701 |
