Indicators

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

62.29 +0.43 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.08	51.10		51.06	10,068,447	+0.90(+1.79%)
Jan 28, 2022	49.09	50.16	48.56	50.16	7,055,448	+1.22(+2.48%)
Jan 27, 2022	49.74	50.10	48.74	48.95	10,680,090	-0.24(-0.49%)
Jan 26, 2022	50.04	50.38	48.68	49.19	9,717,038	-0.14(-0.27%)
Jan 25, 2022	49.16	49.81	48.48	49.32	10,864,332	-0.58(-1.16%)
Jan 24, 2022	49.01	49.97	47.76	49.90	18,688,610	+0.19(+0.39%)
Jan 21, 2022	50.56	50.84	49.71	49.71	9,864,387	-1.00(-1.98%)
Jan 20, 2022	51.48	52.06	50.65	50.71	5,903,156	-0.57(-1.11%)
Jan 19, 2022	51.99	52.15	51.23	51.28	5,077,505	-0.51(-0.99%)
Jan 18, 2022	52.18	52.19	51.67	51.79	7,123,002	-0.93(-1.76%)
Jan 14, 2022				52.72	0	-0.01(-0.02%)
Jan 13, 2022	53.58	53.66	52.59	52.73	4,155,199	-0.74(-1.39%)
Jan 12, 2022	53.50	53.69	53.22	53.47	3,480,504	+0.16(+0.31%)
Jan 11, 2022	52.81	53.31	52.44	53.31	6,717,792	+0.49(+0.93%)
Jan 10, 2022	52.52	52.86	51.82	52.82	6,224,897	-0.09(-0.16%)
Jan 07, 2022	53.12	53.24	52.73	52.90	3,590,234	-0.20(-0.38%)
Jan 06, 2022	53.11	53.42	52.83	53.11	4,464,920	-0.05(-0.09%)
Jan 05, 2022	54.15	54.24	53.14	53.15	3,781,668	-1.05(-1.94%)
Jan 04, 2022	54.38	54.47	53.96	54.21	2,987,909	-0.02(-0.04%)

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.