Indicators

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

62.29 +0.43 (+0.70%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.866	9.969	9.866	9.866	37,615	-0.06(-0.64%)
May 27, 2010	9.828	9.930	9.807	9.930	16,579	+0.26(+2.67%)
May 26, 2010	9.791	9.845	9.648	9.671	157,525	-0.00(-0.02%)
May 25, 2010	9.436	9.673	9.436	9.673	91,293	-0.03(-0.36%)
May 24, 2010	9.797	9.839	9.708	9.708	129,012	-0.08(-0.79%)
May 21, 2010	9.561	9.828	9.561	9.785	195,493	+0.10(+1.02%)
May 20, 2010	9.849	9.849	9.687	9.687	196,483	-0.39(-3.91%)
May 19, 2010	10.12	10.13	10.00	10.08	74,905	-0.02(-0.23%)
May 18, 2010	10.35	10.37	10.10	10.10	79,247	-0.10(-0.96%)
May 17, 2010	10.23	10.24	10.08	10.20	51,356	-0.04(-0.36%)
May 14, 2010	10.24	10.30	10.17	10.24	35,413	-0.23(-2.19%)
May 13, 2010	10.55	10.56	10.44	10.47	46,931	-0.11(-1.02%)
May 12, 2010	10.44	10.58	10.44	10.58	31,843	+0.13(+1.22%)
May 11, 2010	10.49	10.55	10.40	10.45	146,354	-0.01(-0.09%)
May 10, 2010	10.44	10.46	10.35	10.46	72,666	+0.49(+4.88%)
May 07, 2010	10.12	10.20	9.936	9.973	121,028	-0.19(-1.90%)
May 06, 2010	10.49	21.06	0.0270	10.17	157,929	-0.36(-3.46%)
May 05, 2010	10.55	10.59	10.53	10.53	52,739	-0.05(-0.51%)
May 04, 2010	10.67	10.67	10.57	10.58	40,449	-0.26(-2.40%)

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.