Skip to main content

SPDR Portfolio S&P 500 ETF (NY: SPLG )

64.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.88 22.88 22.69 22.69 22,626 +0.03(+0.13%)
Nov 29, 2016 22.62 22.69 22.62 22.66 24,400 +0.04(+0.16%)
Nov 28, 2016 22.75 22.76 22.63 22.63 25,006 -0.07(-0.32%)
Nov 25, 2016 22.70 22.70 22.70 22.70 2,058 +0.08(+0.34%)
Nov 23, 2016 22.62 22.62 22.62 0 +0.05(+0.22%)
Nov 22, 2016 22.66 22.66 22.55 22.57 45,927 -0.00(-0.02%)
Nov 21, 2016 22.45 22.58 22.45 22.58 20,637 +0.15(+0.67%)
Nov 18, 2016 22.45 22.45 22.41 22.43 3,364 -0.04(-0.16%)
Nov 17, 2016 22.46 22.47 22.41 22.46 44,314 +0.12(+0.56%)
Nov 16, 2016 22.42 22.42 22.29 22.34 25,597 -0.03(-0.15%)
Nov 15, 2016 22.36 22.39 22.25 22.37 94,775 +0.19(+0.85%)
Nov 14, 2016 22.25 22.25 22.19 22.19 63,466 -0.01(-0.03%)
Nov 11, 2016 22.22 22.22 22.09 22.19 12,023 -0.03(-0.16%)
Nov 10, 2016 22.12 22.23 22.12 22.23 7,265 +0.15(+0.69%)
Nov 09, 2016 21.86 22.07 21.86 22.07 9,924 +0.18(+0.83%)
Nov 08, 2016 21.77 21.89 21.76 21.89 25,171 +0.12(+0.54%)
Nov 07, 2016 21.75 21.78 21.63 21.78 9,025 +0.41(+1.91%)
Nov 04, 2016 21.28 21.48 21.28 21.37 18,235 +0.06(+0.29%)
Nov 03, 2016 21.50 21.50 21.31 21.31 14,760 -0.17(-0.80%)
Nov 02, 2016 21.49 21.57 21.44 21.48 34,522 -0.09(-0.43%)
Nov 01, 2016 21.76 21.76 21.49 21.57 18,441 -0.16(-0.75%)
Oct 31, 2016 21.78 21.79 21.73 21.73 24,135 -0.01(-0.05%)
Oct 28, 2016 21.89 21.89 21.68 21.75 6,885 -0.05(-0.21%)
Oct 27, 2016 21.93 22.00 21.77 21.79 9,177 -0.02(-0.08%)
Oct 26, 2016 21.81 21.81 21.81 21.81 4,011 -0.13(-0.61%)
Oct 25, 2016 21.90 21.95 21.90 21.94 43,525 -0.04(-0.16%)
Oct 24, 2016 21.99 22.01 21.98 21.98 13,105 +0.13(+0.60%)
Oct 21, 2016 21.81 21.89 21.81 21.85 7,870 -0.08(-0.36%)
Oct 20, 2016 21.83 21.93 21.80 21.93 5,294 -0.03(-0.13%)
Oct 19, 2016 21.95 21.95 21.90 21.95 3,846 +0.08(+0.36%)
Oct 18, 2016 21.95 21.95 21.83 21.88 217,178 +0.10(+0.45%)
Oct 17, 2016 21.80 21.83 21.75 21.78 11,753 -0.05(-0.25%)
Oct 14, 2016 21.94 21.94 21.82 21.83 7,769 +0.09(+0.42%)
Oct 13, 2016 21.73 21.81 21.62 21.74 16,718 -0.14(-0.66%)
Oct 12, 2016 21.88 21.88 21.87 21.88 8,961 +0.01(+0.05%)
Oct 11, 2016 22.06 22.06 21.80 21.87 114,307 -0.28(-1.28%)
Oct 10, 2016 22.16 22.16 22.14 22.16 12,794 +0.12(+0.55%)
Oct 07, 2016 22.04 22.04 22.00 22.03 11,748 -0.07(-0.34%)
Oct 06, 2016 22.04 22.11 22.04 22.11 5,624 +0.00(+0.01%)
Oct 05, 2016 22.11 22.13 22.10 22.10 17,148 +0.18(+0.81%)
Oct 04, 2016 21.95 21.95 21.93 21.93 4,758 -0.17(-0.79%)
Oct 03, 2016 22.11 22.11 22.06 22.10 10,822 -0.14(-0.64%)
Sep 30, 2016 22.16 22.24 22.10 22.24 13,004 +0.20(+0.92%)
Sep 29, 2016 22.17 22.18 21.97 22.04 11,180 -0.11(-0.51%)
Sep 28, 2016 21.99 22.16 21.99 22.15 9,319 +0.08(+0.38%)
Sep 27, 2016 21.93 22.10 21.93 22.07 14,902 +0.10(+0.48%)
Sep 26, 2016 21.99 22.00 21.97 21.97 7,664 -0.18(-0.83%)
Sep 23, 2016 22.18 22.18 22.15 22.15 11,295 -0.10(-0.45%)
Sep 22, 2016 22.28 22.28 22.20 22.25 10,735 +0.22(+0.98%)
Sep 21, 2016 22.00 22.03 21.90 22.03 14,059 +0.15(+0.71%)
Sep 20, 2016 21.92 21.92 21.86 21.88 11,748 +0.05(+0.23%)
Sep 19, 2016 22.02 22.02 21.81 21.83 14,247 +0.02(+0.07%)
Sep 16, 2016 21.83 21.85 21.74 21.81 24,080 -0.14(-0.63%)
Sep 15, 2016 21.73 21.95 21.73 21.95 15,450 +0.26(+1.19%)
Sep 14, 2016 21.79 21.79 21.67 21.69 8,457 -0.01(-0.06%)
Sep 13, 2016 21.78 21.78 21.66 21.71 10,328 -0.34(-1.54%)
Sep 12, 2016 21.67 22.06 21.67 22.04 28,087 +0.30(+1.39%)
Sep 09, 2016 22.06 22.06 21.74 21.74 17,229 -0.53(-2.38%)
Sep 08, 2016 22.23 22.33 22.23 22.27 12,170 -0.02(-0.07%)
Sep 07, 2016 22.27 22.34 22.27 22.29 7,250 +0.01(+0.03%)
Sep 06, 2016 22.21 22.28 22.19 22.28 5,159 +0.04(+0.17%)
Sep 02, 2016 22.30 22.24 22.24 22.24 7,370 +0.15(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.