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 (%)
Apr 30, 2009 7.924 7.943 7.781 7.808 40,759 +0.01(+0.17%)
Apr 29, 2009 7.747 7.874 7.743 7.795 173,516 +0.15(+1.94%)
Apr 28, 2009 7.595 7.699 7.591 7.647 160,992 -0.01(-0.13%)
Apr 27, 2009 7.674 7.701 7.656 7.656 34,590 -0.04(-0.47%)
Apr 24, 2009 7.681 7.764 7.658 7.693 15,087 +0.09(+1.19%)
Apr 23, 2009 7.553 7.603 7.478 7.603 53,506 +0.07(+0.87%)
Apr 22, 2009 7.660 7.701 7.535 7.537 18,535 -0.05(-0.68%)
Apr 21, 2009 7.403 7.593 7.403 7.589 166,000 +0.14(+1.88%)
Apr 20, 2009 7.595 7.595 7.449 7.449 45,575 -0.32(-4.11%)
Apr 17, 2009 7.741 7.804 7.737 7.768 19,061 +0.04(+0.50%)
Apr 16, 2009 7.645 7.766 7.606 7.729 50,573 +0.12(+1.52%)
Apr 15, 2009 7.487 7.614 7.487 7.614 53,069 +0.08(+1.07%)
Apr 14, 2009 7.606 7.658 7.524 7.533 459,973 -0.15(-1.98%)
Apr 13, 2009 7.612 7.687 7.612 7.685 23,518 +0.04(+0.48%)
Apr 09, 2009 7.568 7.656 7.549 7.649 583,655 +0.27(+3.59%)
Apr 08, 2009 7.299 7.399 7.299 7.383 255,694 +0.08(+1.11%)
Apr 07, 2009 7.368 7.391 7.301 7.303 240,367 -0.17(-2.31%)
Apr 06, 2009 7.460 7.476 7.387 7.476 154,845 -0.05(-0.61%)
Apr 03, 2009 7.480 7.522 7.420 7.522 101,010 +0.09(+1.22%)
Apr 02, 2009 7.508 7.553 7.431 7.431 79,630 +0.19(+2.60%)
Apr 01, 2009 7.195 7.270 7.187 7.243 37,206 +0.08(+1.15%)
Mar 31, 2009 7.135 7.228 7.135 7.160 6,433 +0.10(+1.42%)
Mar 30, 2009 7.118 7.118 6.997 7.060 15,004 -0.37(-5.02%)
Mar 26, 2009 7.374 7.433 7.293 7.433 86,276 +0.16(+2.22%)
Mar 25, 2009 7.380 7.393 7.087 7.272 43,957 +0.06(+0.85%)
Mar 24, 2009 7.287 7.353 7.210 7.210 116,010 -0.12(-1.65%)
Mar 23, 2009 7.143 7.333 7.139 7.331 171,477 +0.45(+6.47%)
Mar 20, 2009 7.074 7.074 6.874 6.885 110,018 -0.17(-2.42%)
Mar 19, 2009 7.218 7.218 7.057 7.057 142,482 -0.08(-1.08%)
Mar 18, 2009 6.978 7.199 6.937 7.133 103,377 +0.15(+2.12%)
Mar 17, 2009 6.908 6.985 6.883 6.985 62,072 +0.20(+2.89%)
Mar 16, 2009 6.878 6.966 6.789 6.789 123,286 -0.03(-0.39%)
Mar 13, 2009 6.833 6.837 6.720 6.816 0 +0.06(+0.85%)
Mar 12, 2009 6.530 6.763 6.487 6.759 107,751 +0.25(+3.78%)
Mar 11, 2009 6.543 6.603 6.509 6.512 71,241 +0.04(+0.62%)
Mar 10, 2009 6.328 6.474 6.328 6.472 154,714 +0.37(+6.02%)
Mar 09, 2009 6.107 6.224 6.105 6.105 111,667 -0.07(-1.09%)
Mar 06, 2009 6.226 6.226 6.039 6.172 0 -0.01(-0.19%)
Mar 05, 2009 6.266 6.270 6.160 6.184 65,447 -0.24(-3.77%)
Mar 04, 2009 6.409 6.499 6.403 6.426 21,063 +0.12(+1.83%)
Mar 02, 2009 6.489 6.516 6.311 6.311 129,698 -0.32(-4.84%)
Feb 27, 2009 6.632 6.741 6.626 6.632 0 -0.13(-1.99%)
Feb 26, 2009 6.974 6.990 6.766 6.766 72,744 -0.11(-1.59%)
Feb 25, 2009 6.847 6.932 6.790 6.876 155,583 -0.06(-0.89%)
Feb 24, 2009 6.709 6.951 6.701 6.937 118,257 +0.26(+3.92%)
Feb 23, 2009 7.010 7.010 6.676 6.676 42,054 -0.24(-3.45%)
Feb 20, 2009 6.855 6.945 6.812 6.914 21,313 -0.09(-1.24%)
Feb 19, 2009 7.149 7.149 7.001 7.001 71,896 -0.09(-1.22%)
Feb 18, 2009 7.107 7.135 7.005 7.087 34,783 -0.00(-0.03%)
Feb 17, 2009 7.172 7.178 7.089 7.089 160,617 -0.36(-4.88%)
Feb 13, 2009 7.510 7.510 7.453 7.453 6,006 +0.19(+2.62%)
Feb 12, 2009 7.258 7.262 7.258 7.262 1,612 -0.21(-2.78%)
Feb 11, 2009 7.416 7.503 7.416 7.470 18,723 -0.07(-0.92%)
Feb 10, 2009 7.539 7.685 7.539 7.539 6,563 -0.23(-2.95%)
Feb 09, 2009 7.766 7.793 7.766 7.768 11,961 +0.03(+0.41%)
Feb 06, 2009 7.578 7.737 7.578 7.736 29,041 +0.28(+3.73%)
Feb 05, 2009 7.458 7.458 7.458 7.458 0 +0.00(+0.00%)
Feb 04, 2009 7.570 7.603 7.424 7.458 105,785 -0.02(-0.26%)
Feb 03, 2009 7.360 7.495 7.360 7.478 14,562 +0.18(+2.48%)
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.