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 )

60.13 +0.72 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Feb 26, 2010 9.902 9.910 9.889 9.910 4,680 -0.01(-0.08%)
Feb 25, 2010 9.779 9.918 9.779 9.918 6,761 +0.01(+0.08%)
Feb 24, 2010 9.904 9.937 9.896 9.910 7,832 +0.05(+0.56%)
Feb 23, 2010 9.946 9.946 9.825 9.855 15,930 -0.11(-1.09%)
Feb 22, 2010 10.01 10.01 9.954 9.963 4,165 -0.01(-0.06%)
Feb 19, 2010 9.912 9.998 9.902 9.970 8,524 +0.05(+0.55%)
Feb 18, 2010 9.885 9.915 9.882 9.915 27,678 +0.03(+0.29%)
Feb 17, 2010 9.875 9.887 9.869 9.886 5,892 +0.11(+1.11%)
Feb 16, 2010 9.768 9.791 9.735 9.777 5,154 +0.12(+1.25%)
Feb 12, 2010 9.581 9.656 9.656 9.656 47,327 -0.02(-0.22%)
Feb 11, 2010 9.531 9.678 9.531 9.678 20,116 +0.08(+0.87%)
Feb 10, 2010 9.568 9.620 9.520 9.595 19,035 -0.02(-0.26%)
Feb 09, 2010 9.581 9.620 9.573 9.620 16,096 +0.09(+0.97%)
Feb 08, 2010 9.547 9.594 9.523 9.527 10,276 +0.12(+1.29%)
Feb 05, 2010 9.545 9.545 9.406 9.406 10,079 -0.20(-2.08%)
Feb 04, 2010 9.739 9.739 9.581 9.606 12,918 -0.24(-2.44%)
Feb 03, 2010 9.833 9.871 9.827 9.846 7,816 -0.01(-0.15%)
Feb 02, 2010 9.762 9.861 9.758 9.861 4,160 +0.12(+1.20%)
Feb 01, 2010 9.696 9.745 9.696 9.744 7,119 +0.11(+1.15%)
Jan 29, 2010 9.785 9.785 9.633 9.633 10,375 -0.04(-0.45%)
Jan 28, 2010 9.866 9.870 9.675 9.676 71,704 -0.07(-0.75%)
Jan 27, 2010 9.758 9.775 9.748 9.749 4,160 -0.04(-0.43%)
Jan 26, 2010 9.793 9.875 9.777 9.791 94,036 -0.05(-0.53%)
Jan 25, 2010 9.864 9.864 9.825 9.843 107,116 +0.05(+0.47%)
Jan 22, 2010 9.979 9.981 9.796 9.796 15,004 -0.22(-2.21%)
Jan 21, 2010 10.18 10.18 9.995 10.02 22,519 -0.17(-1.63%)
Jan 20, 2010 10.20 10.20 10.12 10.18 13,948 -0.08(-0.74%)
Jan 19, 2010 10.16 10.26 10.16 10.26 13,007 +0.10(+1.00%)
Jan 15, 2010 10.26 10.16 10.16 10.16 17,682 -0.09(-0.93%)
Jan 14, 2010 10.26 10.26 10.23 10.25 4,420 +0.00(+0.01%)
Jan 13, 2010 10.19 10.25 10.19 10.25 6,865 +0.06(+0.62%)
Jan 12, 2010 10.18 10.20 10.18 10.19 5,278 -0.04(-0.43%)
Jan 11, 2010 10.29 10.30 10.23 10.23 7,562 -0.01(-0.08%)
Jan 08, 2010 10.19 10.24 10.17 10.24 4,160 +0.06(+0.58%)
Jan 07, 2010 10.14 10.18 10.14 10.18 3,801 -0.00(-0.01%)
Jan 06, 2010 10.14 10.18 10.14 10.18 9,808 +0.05(+0.51%)
Jan 05, 2010 10.13 10.13 10.13 10.13 2,709 -0.00(-0.04%)
Jan 04, 2010 10.06 10.13 10.06 10.13 36,385 +0.17(+1.70%)
Dec 31, 2009 10.03 9.966 9.966 9.966 3,640 -0.07(-0.69%)
Dec 30, 2009 10.05 10.05 10.03 10.03 5,398 -0.03(-0.34%)
Dec 29, 2009 10.10 10.10 10.07 10.07 3,510 -0.01(-0.10%)
Dec 28, 2009 10.09 10.09 10.08 10.08 5,325 +0.06(+0.61%)
Dec 23, 2009 10.02 10.02 10.02 10.02 0 +0.03(+0.30%)
Dec 22, 2009 9.991 9.996 9.973 9.987 7,801 +0.02(+0.23%)
Dec 21, 2009 9.887 9.964 9.887 9.964 4,165 +0.11(+1.08%)
Dec 18, 2009 9.843 9.858 9.821 9.858 41,554 +0.01(+0.10%)
Dec 17, 2009 9.893 9.893 9.848 9.848 4,171 -0.10(-0.97%)
Dec 16, 2009 9.981 9.991 9.930 9.945 20,881 +0.00(+0.00%)
Dec 15, 2009 9.923 9.961 9.923 9.944 10,365 -0.02(-0.17%)
Dec 14, 2009 9.962 9.962 9.962 9.962 520 +0.07(+0.74%)
Dec 11, 2009 9.893 9.893 9.885 9.889 21,843 +0.04(+0.37%)
Dec 10, 2009 9.858 9.875 9.845 9.852 13,662 +0.09(+0.94%)
Dec 09, 2009 9.743 9.770 9.743 9.760 11,967 +0.00(+0.00%)
Dec 08, 2009 9.789 9.789 9.760 9.760 3,552 -0.09(-0.96%)
Dec 07, 2009 9.891 9.891 9.854 9.854 4,774 -0.02(-0.22%)
Dec 04, 2009 9.964 9.973 9.833 9.876 19,243 -0.03(-0.29%)
Dec 03, 2009 9.912 9.912 9.887 9.904 11,181 +0.00(+0.01%)
Dec 02, 2009 9.954 9.954 9.903 9.903 6,209 -0.01(-0.10%)
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.