Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	40.42	40.45	40.01	40.32	1,789,023	-0.18(-0.44%)
Nov 27, 2020	40.54	40.56	40.40	40.50	698,283	+0.09(+0.21%)
Nov 25, 2020	40.47	40.47	40.27	40.41	1,447,951	-0.04(-0.09%)
Nov 24, 2020	40.11	40.53	40.02	40.45	5,186,905	+0.63(+1.57%)
Nov 23, 2020	39.81	39.96	39.53	39.82	2,091,567	+0.24(+0.60%)
Nov 20, 2020	39.83	39.84	39.57	39.59	1,189,656	-0.27(-0.69%)
Nov 19, 2020	39.63	39.90	39.46	39.86	1,779,039	+0.22(+0.55%)
Nov 18, 2020	40.19	40.27	39.68	39.64	2,349,240	-0.53(-1.32%)
Nov 17, 2020	40.10	40.31	39.92	40.18	2,433,912	-0.19(-0.47%)
Nov 16, 2020	40.22	40.37	40.06	40.36	2,078,368	+0.47(+1.19%)
Nov 13, 2020	39.57	39.98	39.51	39.89	1,694,745	+0.53(+1.35%)
Nov 12, 2020	39.59	39.70	39.13	39.36	2,465,996	-0.38(-0.95%)
Nov 11, 2020	39.68	39.82	39.55	39.74	2,046,409	+0.31(+0.79%)
Nov 10, 2020	39.38	39.56	39.06	39.43	3,453,424	-0.08(-0.19%)
Nov 09, 2020	40.54	40.57	39.45	39.50	6,069,851	+0.50(+1.29%)
Nov 06, 2020	38.98	39.14	38.73	39.00	2,172,718	-0.02(-0.05%)
Nov 05, 2020	38.91	39.22	38.86	39.02	3,943,980	+0.75(+1.96%)
Nov 04, 2020	37.98	38.74	37.83	38.27	4,898,393	+0.84(+2.25%)
Nov 03, 2020	37.18	37.67	37.11	37.43	3,084,210	+0.63(+1.73%)

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.