Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

61.86 -0.46 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.560 7.585 7.339 7.353 0 -0.23(-3.02%)
Jan 29, 2009 7.666 7.676 7.581 7.581 169,547 -0.21(-2.67%)
Jan 28, 2009 7.697 7.799 7.697 7.789 83,213 +0.24(+3.24%)
Jan 27, 2009 7.499 7.574 7.447 7.545 209,557 +0.09(+1.24%)
Jan 26, 2009 7.497 7.576 7.403 7.453 211,154 +0.02(+0.34%)
Jan 23, 2009 7.205 7.445 7.205 7.428 68,219 +0.10(+1.36%)
Jan 22, 2009 7.364 7.472 7.254 7.328 103,720 -0.16(-2.16%)
Jan 21, 2009 7.235 7.489 7.233 7.489 53,360 +0.30(+4.12%)
Jan 20, 2009 7.483 7.483 7.193 7.193 497,976 -0.40(-5.24%)
Jan 16, 2009 7.645 7.670 7.420 7.591 171,924 +0.12(+1.60%)
Jan 15, 2009 7.397 7.558 7.312 7.472 104,178 -0.02(-0.31%)
Jan 14, 2009 7.501 7.562 7.488 7.495 66,586 -0.24(-3.13%)
Jan 13, 2009 7.756 7.756 7.737 7.737 8,399 -0.01(-0.15%)
Jan 12, 2009 7.849 7.849 7.705 7.749 814,401 -0.23(-2.84%)
Jan 09, 2009 8.054 8.054 7.939 7.976 60,496 -0.09(-1.07%)
Jan 08, 2009 8.026 8.078 8.019 8.062 158,459 -0.02(-0.21%)
Jan 07, 2009 8.195 8.204 8.079 8.079 41,143 -0.22(-2.71%)
Jan 06, 2009 8.312 8.360 8.276 8.304 119,916 +0.05(+0.65%)
Jan 05, 2009 8.208 8.302 8.178 8.251 192,774 +0.07(+0.85%)
Jan 02, 2009 8.014 8.183 8.014 8.181 0 +0.19(+2.36%)
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.