Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

59.79 +0.56 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.450 9.468 9.398 9.414 3,859 -0.07(-0.71%)
Sep 29, 2009 9.522 9.522 9.462 9.481 18,515 +0.01(+0.14%)
Sep 28, 2009 9.410 9.473 9.410 9.468 20,881 +0.17(+1.78%)
Sep 25, 2009 9.352 9.352 9.302 9.302 4,815 -0.05(-0.51%)
Sep 24, 2009 9.495 9.495 9.350 9.350 16,575 -0.17(-1.82%)
Sep 23, 2009 9.560 9.560 9.524 9.524 2,980 -0.04(-0.41%)
Sep 22, 2009 9.556 9.563 9.525 9.563 4,342 +0.07(+0.76%)
Sep 21, 2009 9.433 9.491 9.433 9.491 23,596 -0.05(-0.52%)
Sep 18, 2009 9.547 9.550 9.500 9.541 27,304 -0.02(-0.16%)
Sep 17, 2009 9.562 9.604 9.537 9.556 17,708 +0.01(+0.14%)
Sep 16, 2009 9.464 9.568 9.464 9.543 24,095 +0.15(+1.56%)
Sep 15, 2009 9.397 9.397 9.397 9.397 629 +0.05(+0.56%)
Sep 14, 2009 9.308 9.344 9.308 9.344 15,951 +0.00(+0.02%)
Sep 11, 2009 9.347 9.375 9.342 9.342 14,952 +0.02(+0.18%)
Sep 10, 2009 9.258 9.325 9.258 9.325 1,040 +0.09(+0.97%)
Sep 09, 2009 9.187 9.262 9.178 9.236 19,352 +0.05(+0.57%)
Sep 08, 2009 9.177 9.189 9.137 9.183 122,604 +0.11(+1.20%)
Sep 04, 2009 8.993 9.074 8.993 9.074 2,600 +0.11(+1.23%)
Sep 03, 2009 8.937 8.964 8.900 8.964 161,049 +0.02(+0.25%)
Sep 02, 2009 8.891 8.942 8.891 8.942 12,690 -0.01(-0.11%)
Sep 01, 2009 9.187 9.187 8.951 8.951 11,759 -0.18(-1.93%)
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%)
Aug 03, 2009 8.879 8.933 8.879 8.933 4,977 +0.09(+1.07%)
Jul 31, 2009 8.812 8.866 8.812 8.839 32,989 -0.03(-0.35%)
Jul 30, 2009 8.822 8.905 8.818 8.870 11,010 +0.19(+2.24%)
Jul 29, 2009 8.677 8.677 8.672 8.675 5,861 -0.06(-0.70%)
Jul 28, 2009 8.687 8.737 8.687 8.737 9,283 +0.00(+0.00%)
Jul 27, 2009 8.750 8.774 8.737 8.737 4,160 +0.01(+0.14%)
Jul 24, 2009 8.693 8.725 8.675 8.725 46,266 +0.00(+0.06%)
Jul 23, 2009 8.541 8.743 8.541 8.720 148,411 +0.17(+2.00%)
Jul 22, 2009 8.495 8.549 8.495 8.549 56,528 +0.11(+1.28%)
Jul 20, 2009 8.441 8.441 8.441 8.441 1,040 +0.04(+0.50%)
Jul 17, 2009 8.374 8.399 8.370 8.399 16,122 +0.07(+0.79%)
Jul 16, 2009 8.324 8.333 8.324 8.333 16,465 -0.00(-0.01%)
Jul 15, 2009 8.220 8.333 8.220 8.333 10,068 +0.31(+3.81%)
Jul 14, 2009 8.043 8.043 8.028 8.028 3,749 -0.01(-0.10%)
Jul 13, 2009 7.868 8.035 7.858 8.035 32,656 +0.21(+2.73%)
Jul 10, 2009 7.822 7.822 7.822 7.822 2,215 -0.07(-0.95%)
Jul 09, 2009 7.914 7.914 7.897 7.897 1,040 +0.02(+0.27%)
Jul 08, 2009 7.772 7.876 7.766 7.876 7,218 -0.11(-1.39%)
Jul 07, 2009 7.985 7.986 7.985 7.986 1,430 -0.01(-0.11%)
Jul 06, 2009 7.928 7.995 7.926 7.995 18,733 -0.03(-0.41%)
Jul 02, 2009 8.118 8.118 8.028 8.028 10,505 -0.24(-2.96%)
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.