Skip to main content

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

63.93 -0.15 (-0.23%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2011 10.83 10.83 10.83 10.83 0 +0.06(+0.55%)
Sep 28, 2011 10.94 10.94 10.76 10.77 3,136 -0.25(-2.28%)
Sep 27, 2011 11.02 11.02 11.02 11.02 632 +0.41(+3.87%)
Sep 26, 2011 10.58 10.63 10.47 10.61 9,612 +0.09(+0.87%)
Sep 23, 2011 10.52 10.52 10.48 10.52 28,219 +0.18(+1.70%)
Sep 22, 2011 10.55 10.55 10.34 10.34 9,804 -0.74(-6.64%)
Sep 21, 2011 11.06 11.08 11.06 11.08 1,011 -0.19(-1.67%)
Sep 20, 2011 11.12 11.27 11.12 11.27 2,590 +0.08(+0.69%)
Sep 19, 2011 11.11 11.19 11.11 11.19 3,050 +0.09(+0.83%)
Sep 14, 2011 11.10 11.10 11.10 11.10 0 +0.28(+2.58%)
Sep 13, 2011 10.82 10.86 10.82 10.82 1,525 +0.26(+2.44%)
Sep 12, 2011 10.67 10.67 10.55 10.56 5,591 -0.45(-4.06%)
Sep 08, 2011 11.04 11.01 11.01 11.01 23,383 -0.07(-0.60%)
Sep 07, 2011 10.95 11.08 10.95 11.08 13,099 +0.47(+4.47%)
Sep 06, 2011 10.57 10.60 10.56 10.60 2,948 -0.32(-2.89%)
Sep 02, 2011 10.97 10.97 10.92 10.92 5,993 -0.32(-2.83%)
Sep 01, 2011 11.29 11.30 11.23 11.23 16,012 -0.09(-0.82%)
Aug 31, 2011 11.32 11.38 11.32 11.33 8,041 +0.05(+0.45%)
Aug 30, 2011 11.18 11.28 11.16 11.28 25,193 +0.42(+3.92%)
Aug 26, 2011 10.60 10.85 10.85 10.85 4,066 -0.00(-0.02%)
Aug 25, 2011 10.85 10.85 10.85 10.85 508 +0.04(+0.40%)
Aug 24, 2011 10.78 10.81 10.76 10.81 16,907 +0.07(+0.66%)
Aug 23, 2011 10.45 10.74 10.44 10.74 19,881 +0.27(+2.59%)
Aug 22, 2011 10.66 10.66 10.47 10.47 9,531 +0.06(+0.57%)
Aug 19, 2011 10.42 10.43 10.40 10.41 32,025 -0.10(-0.97%)
Aug 18, 2011 10.60 10.64 10.51 10.51 77,267 -0.51(-4.67%)
Aug 17, 2011 11.17 11.17 11.03 11.03 1,362 -0.07(-0.64%)
Aug 16, 2011 11.10 11.10 11.10 11.10 508 -0.02(-0.14%)
Aug 15, 2011 11.05 11.11 11.03 11.11 6,821 +0.19(+1.77%)
Aug 12, 2011 10.96 10.99 10.90 10.92 15,997 +0.04(+0.36%)
Aug 11, 2011 10.55 10.88 10.55 10.88 7,625 +0.42(+3.99%)
Aug 10, 2011 10.65 10.74 10.46 10.46 33,631 -0.17(-1.57%)
Aug 09, 2011 10.76 10.69 10.36 10.63 29,178 +0.18(+1.77%)
Aug 08, 2011 10.76 10.76 10.31 10.45 18,432 -0.71(-6.38%)
Aug 05, 2011 11.21 11.21 10.81 11.16 21,040 +0.00(+0.03%)
Aug 04, 2011 11.38 11.38 11.15 11.15 8,321 -0.47(-4.00%)
Aug 03, 2011 11.61 11.63 11.48 11.62 42,060 -0.00(-0.00%)
Aug 02, 2011 11.78 11.78 11.62 11.62 1,814 -0.29(-2.46%)
Aug 01, 2011 12.12 12.12 11.91 11.91 33,789 -0.08(-0.65%)
Jul 29, 2011 11.95 11.99 11.95 11.99 4,575 -0.05(-0.45%)
Jul 28, 2011 12.04 12.05 12.04 12.05 4,066 -0.01(-0.06%)
Jul 27, 2011 12.14 12.14 12.05 12.05 1,911 -0.33(-2.67%)
Jul 25, 2011 12.34 12.38 12.38 12.38 31,517 -0.06(-0.47%)
Jul 22, 2011 12.43 12.46 12.43 12.44 15,077 +0.00(+0.03%)
Jul 21, 2011 12.35 12.46 12.35 12.44 3,502 +0.15(+1.22%)
Jul 20, 2011 12.28 12.29 12.28 12.29 14,563 +0.22(+1.79%)
Jul 18, 2011 12.03 12.07 12.07 12.07 1,525 -0.08(-0.64%)
Jul 14, 2011 12.21 12.15 12.15 12.15 4,066 -0.05(-0.44%)
Jul 13, 2011 12.20 12.20 12.20 12.20 2,109 -0.02(-0.18%)
Jul 12, 2011 12.20 12.23 12.20 12.23 7,691 +0.03(+0.24%)
Jul 11, 2011 12.24 12.24 12.19 12.20 4,275 -0.22(-1.81%)
Jul 08, 2011 12.36 12.42 12.36 12.42 13,608 -0.10(-0.79%)
Jul 07, 2011 12.51 12.52 12.51 12.52 1,977 +0.14(+1.11%)
Jul 06, 2011 12.36 12.39 12.35 12.38 7,950 +0.03(+0.22%)
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.