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 )

59.79 +0.56 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 9.439 9.456 9.247 9.264 95,934 -0.22(-2.35%)
Oct 29, 2009 9.381 9.487 9.366 9.487 12,326 +0.19(+2.09%)
Oct 28, 2009 9.456 9.456 9.293 9.293 14,562 -0.19(-1.99%)
Oct 27, 2009 9.550 9.550 9.473 9.481 55,857 -0.03(-0.34%)
Oct 26, 2009 9.718 9.718 9.514 9.514 36,041 -0.12(-1.22%)
Oct 23, 2009 9.627 9.631 9.593 9.631 9,382 -0.11(-1.16%)
Oct 22, 2009 9.637 9.745 9.637 9.745 18,317 +0.10(+1.00%)
Oct 21, 2009 9.723 9.813 9.643 9.648 104,911 -0.09(-0.88%)
Oct 20, 2009 9.712 9.736 9.712 9.734 25,900 -0.07(-0.71%)
Oct 19, 2009 9.737 9.804 9.737 9.804 5,960 +0.10(+1.05%)
Oct 16, 2009 9.712 9.726 9.660 9.702 30,945 -0.08(-0.79%)
Oct 15, 2009 9.689 9.779 9.689 9.779 53,074 +0.04(+0.43%)
Oct 14, 2009 9.698 9.741 9.658 9.737 49,382 +0.16(+1.65%)
Oct 13, 2009 9.554 9.579 9.554 9.579 25,078 -0.02(-0.20%)
Oct 12, 2009 9.621 9.621 9.581 9.598 30,450 +0.05(+0.52%)
Oct 09, 2009 9.529 9.548 9.529 9.548 5,091 +0.03(+0.32%)
Oct 08, 2009 9.500 9.518 9.500 9.518 2,954 +0.09(+0.98%)
Oct 07, 2009 9.391 9.425 9.391 9.425 2,220 +0.01(+0.14%)
Oct 06, 2009 9.418 9.459 9.367 9.412 21,198 +0.13(+1.39%)
Oct 05, 2009 9.181 9.283 9.181 9.283 9,663 +0.15(+1.68%)
Oct 02, 2009 9.097 9.174 9.097 9.130 6,293 -0.05(-0.56%)
Oct 01, 2009 9.397 9.397 9.181 9.181 237,767 -0.23(-2.47%)
Sep 30, 2009 9.450 9.468 9.398 9.414 3,859 -0.07(-0.71%)
Sep 29, 2009 9.522 9.522 9.462 9.481 18,515 +0.01(+0.14%)
Sep 28, 2009 9.410 9.473 9.410 9.468 20,881 +0.17(+1.78%)
Sep 25, 2009 9.352 9.352 9.302 9.302 4,815 -0.05(-0.51%)
Sep 24, 2009 9.495 9.495 9.350 9.350 16,575 -0.17(-1.82%)
Sep 23, 2009 9.560 9.560 9.524 9.524 2,980 -0.04(-0.41%)
Sep 22, 2009 9.556 9.563 9.525 9.563 4,342 +0.07(+0.76%)
Sep 21, 2009 9.433 9.491 9.433 9.491 23,596 -0.05(-0.52%)
Sep 18, 2009 9.547 9.550 9.500 9.541 27,304 -0.02(-0.16%)
Sep 17, 2009 9.562 9.604 9.537 9.556 17,708 +0.01(+0.14%)
Sep 16, 2009 9.464 9.568 9.464 9.543 24,095 +0.15(+1.56%)
Sep 15, 2009 9.397 9.397 9.397 9.397 629 +0.05(+0.56%)
Sep 14, 2009 9.308 9.344 9.308 9.344 15,951 +0.00(+0.02%)
Sep 11, 2009 9.347 9.375 9.342 9.342 14,952 +0.02(+0.18%)
Sep 10, 2009 9.258 9.325 9.258 9.325 1,040 +0.09(+0.97%)
Sep 09, 2009 9.187 9.262 9.178 9.236 19,352 +0.05(+0.57%)
Sep 08, 2009 9.177 9.189 9.137 9.183 122,604 +0.11(+1.20%)
Sep 04, 2009 8.993 9.074 8.993 9.074 2,600 +0.11(+1.23%)
Sep 03, 2009 8.937 8.964 8.900 8.964 161,049 +0.02(+0.25%)
Sep 02, 2009 8.891 8.942 8.891 8.942 12,690 -0.01(-0.11%)
Sep 01, 2009 9.187 9.187 8.951 8.951 11,759 -0.18(-1.93%)
Aug 31, 2009 9.102 9.127 9.081 9.127 60,839 -0.09(-0.99%)
Aug 28, 2009 9.287 9.287 9.218 9.219 6,194 +0.01(+0.15%)
Aug 27, 2009 9.193 9.218 9.083 9.205 12,086 +0.02(+0.18%)
Aug 26, 2009 9.223 9.223 9.170 9.189 17,703 +0.01(+0.06%)
Aug 25, 2009 9.248 9.248 9.181 9.183 23,367 +0.02(+0.25%)
Aug 24, 2009 9.229 9.229 9.160 9.160 2,361 +0.01(+0.08%)
Aug 21, 2009 9.085 9.154 9.085 9.152 63,247 +0.14(+1.51%)
Aug 20, 2009 8.975 9.016 8.975 9.016 2,340 +0.10(+1.10%)
Aug 19, 2009 8.822 8.935 8.822 8.918 34,627 +0.14(+1.62%)
Aug 17, 2009 8.793 8.775 8.775 8.775 43,167 -0.17(-1.93%)
Aug 14, 2009 9.079 9.079 8.920 8.949 92,549 -0.08(-0.89%)
Aug 13, 2009 9.004 9.035 9.004 9.029 4,659 -0.02(-0.25%)
Aug 12, 2009 8.997 9.060 8.997 9.052 12,346 +0.16(+1.75%)
Aug 11, 2009 8.939 8.939 8.894 8.896 66,529 -0.10(-1.12%)
Aug 10, 2009 9.008 9.020 8.977 8.997 16,283 -0.08(-0.85%)
Aug 07, 2009 9.022 9.074 9.022 9.074 9,449 +0.15(+1.70%)
Aug 06, 2009 9.014 9.014 8.922 8.922 7,858 -0.05(-0.51%)
Aug 05, 2009 8.968 8.970 8.901 8.968 8,212 +0.03(+0.30%)
Aug 04, 2009 8.937 8.981 8.918 8.941 24,480 +0.01(+0.09%)
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.