Skip to main content

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

60.13 +0.72 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.892 7.892 7.856 7.856 9,236 -0.04(-0.49%)
Nov 26, 2008 7.899 7.899 7.497 7.895 612,031 +0.26(+3.43%)
Nov 25, 2008 7.756 7.778 7.445 7.633 163,103 +0.06(+0.76%)
Nov 24, 2008 7.268 7.656 7.193 7.576 279,077 +0.50(+7.07%)
Nov 21, 2008 6.905 7.076 6.585 7.076 54,681 +0.19(+2.72%)
Nov 20, 2008 7.108 7.239 6.826 6.888 195,666 -0.50(-6.75%)
Nov 19, 2008 7.451 7.610 7.376 7.387 51,145 -0.06(-0.85%)
Nov 18, 2008 7.670 7.676 7.451 7.451 17,916 -0.26(-3.37%)
Nov 17, 2008 7.672 7.793 7.570 7.710 65,832 -0.15(-1.93%)
Nov 14, 2008 8.064 8.064 7.752 7.862 103,772 -0.00(-0.05%)
Nov 13, 2008 7.622 7.866 7.426 7.866 7,957 +0.17(+2.27%)
Nov 12, 2008 7.841 7.841 7.691 7.691 5,814 -0.29(-3.61%)
Nov 11, 2008 7.979 7.979 7.979 7.979 650 -0.13(-1.59%)
Nov 10, 2008 8.362 8.362 8.106 8.108 35,116 -0.03(-0.43%)
Nov 07, 2008 8.108 8.243 8.108 8.143 27,486 +0.01(+0.09%)
Nov 06, 2008 8.383 8.383 8.129 8.135 44,883 -0.47(-5.45%)
Nov 05, 2008 8.756 8.933 8.587 8.605 22,212 -0.24(-2.71%)
Nov 04, 2008 8.968 8.968 8.781 8.844 65,156 +0.20(+2.33%)
Nov 03, 2008 8.693 8.704 8.557 8.643 198,480 -0.05(-0.55%)
Oct 31, 2008 8.691 8.691 8.691 8.691 520 +0.34(+4.10%)
Oct 30, 2008 8.501 8.501 8.270 8.349 7,801 +0.09(+1.14%)
Oct 29, 2008 8.264 8.620 8.254 8.254 24,131 +0.07(+0.87%)
Oct 28, 2008 8.291 8.291 7.503 8.183 48,716 +0.31(+3.99%)
Oct 27, 2008 7.870 7.869 7.869 7.869 0 +0.00(+0.00%)
Oct 24, 2008 7.576 8.281 7.576 7.869 52,627 +0.01(+0.19%)
Oct 23, 2008 8.039 8.039 7.701 7.854 21,843 +0.01(+0.12%)
Oct 22, 2008 8.460 8.460 7.845 7.845 41,086 -0.70(-8.21%)
Oct 21, 2008 8.652 8.652 8.547 8.547 17,682 -0.12(-1.38%)
Oct 20, 2008 8.666 8.683 8.458 8.666 94,655 +0.22(+2.57%)
Oct 17, 2008 7.837 8.604 7.837 8.449 22,883 +0.11(+1.34%)
Oct 16, 2008 8.089 8.337 7.952 8.337 1,700 +0.03(+0.39%)
Oct 15, 2008 9.133 9.133 8.281 8.304 12,560 -0.68(-7.61%)
Oct 14, 2008 9.527 11.47 8.941 8.989 57,167 +0.24(+2.75%)
Oct 13, 2008 8.364 8.749 8.353 8.749 107,397 +0.47(+5.62%)
Oct 10, 2008 7.424 8.306 7.424 8.283 24,444 +0.15(+1.89%)
Oct 09, 2008 8.612 8.641 8.068 8.129 29,462 -0.94(-10.39%)
Oct 08, 2008 8.941 9.072 8.941 9.072 21,765 -0.06(-0.61%)
Oct 07, 2008 9.229 9.229 9.127 9.127 3,250 -0.33(-3.48%)
Oct 06, 2008 9.498 9.498 9.160 9.457 126,391 -0.30(-3.09%)
Oct 03, 2008 10.14 10.20 9.758 9.758 24,475 -0.22(-2.20%)
Oct 02, 2008 9.977 9.977 9.977 9.977 5,200 -0.21(-2.04%)
Oct 01, 2008 10.18 10.18 10.18 10.18 520 -0.02(-0.15%)
Sep 30, 2008 10.26 10.26 10.16 10.20 48,778 +0.16(+1.59%)
Sep 29, 2008 11.19 11.19 10.04 10.04 25,203 -0.55(-5.23%)
Sep 25, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Sep 24, 2008 10.59 10.59 10.56 10.59 1,560 -0.01(-0.13%)
Sep 23, 2008 10.76 10.76 10.61 10.61 5,720 -0.16(-1.48%)
Sep 22, 2008 10.81 10.81 10.77 10.77 14,562 -0.48(-4.24%)
Sep 19, 2008 11.24 11.24 11.24 11.24 0 +0.44(+4.09%)
Sep 18, 2008 10.43 10.80 10.31 10.80 57,729 +0.25(+2.37%)
Sep 17, 2008 10.51 10.55 10.51 10.55 25,484 -0.31(-2.83%)
Sep 16, 2008 10.72 10.86 10.68 10.86 12,258 +0.13(+1.18%)
Sep 15, 2008 10.93 10.99 10.72 10.73 96,735 -0.38(-3.46%)
Sep 12, 2008 11.17 11.17 11.12 11.12 25,057 +0.18(+1.63%)
Sep 11, 2008 10.94 10.94 10.94 10.94 1,040 -0.13(-1.16%)
Sep 10, 2008 10.97 11.07 10.97 11.07 12,310 -0.04(-0.36%)
Sep 09, 2008 11.15 11.15 11.11 11.11 15,082 -0.04(-0.40%)
Sep 08, 2008 11.51 11.51 11.15 11.15 12,242 +0.21(+1.92%)
Sep 05, 2008 10.94 10.94 10.94 10.94 0 -0.25(-2.20%)
Sep 04, 2008 11.19 11.19 11.19 11.19 11,441 -0.13(-1.16%)
Sep 03, 2008 11.32 11.32 11.32 11.32 6,241 -0.10(-0.89%)
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.