Indicators

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

62.51 +0.16 (+0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.39	33.67	33.08	33.58	4,171,499	+0.12(+0.37%)
May 28, 2020	33.65	33.87	33.37	33.46	4,171,584	-0.06(-0.17%)
May 27, 2020	33.36	33.51	32.78	33.51	4,047,630	+0.47(+1.42%)
May 26, 2020	33.33	33.35	32.98	33.04	4,248,592	+0.43(+1.33%)
May 22, 2020	32.52	32.63	32.37	32.61	2,461,378	+0.08(+0.23%)
May 21, 2020	32.77	32.85	32.42	32.53	3,392,480	-0.23(-0.72%)
May 20, 2020	32.66	32.88	32.63	32.77	2,155,983	+0.54(+1.66%)
May 19, 2020	32.50	32.69	32.22	32.23	3,769,738	-0.33(-1.01%)
May 18, 2020	32.32	32.74	32.31	32.56	2,561,091	+0.99(+3.12%)
May 15, 2020	31.17	31.59	31.05	31.58	3,422,370	+0.11(+0.36%)
May 14, 2020	30.80	31.46	30.50	31.46	4,564,027	+0.38(+1.21%)
May 13, 2020	31.56	31.69	30.79	31.09	4,852,456	-0.55(-1.75%)
May 12, 2020	32.43	32.47	31.63	31.64	4,605,361	-0.66(-2.04%)
May 11, 2020	32.05	32.45	31.99	32.30	2,298,520	+0.02(+0.06%)
May 08, 2020	32.13	32.32	32.00	32.28	2,480,957	+0.54(+1.69%)
May 07, 2020	31.75	31.98	31.69	31.75	2,639,487	+0.38(+1.20%)
May 06, 2020	31.78	31.84	31.37	31.37	2,621,062	-0.23(-0.71%)
May 05, 2020	31.62	31.92	31.55	31.59	2,112,678	+0.27(+0.87%)
May 04, 2020	30.99	31.32	30.82	31.32	2,187,020	+0.11(+0.36%)

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.