Indicators

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

61.27 +0.08 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.