Skip to main content

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

61.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.98 51.00 50.82 50.89 1,718,274 -0.07(-0.13%)
Aug 30, 2021 50.81 51.06 50.80 50.96 1,231,423 +0.21(+0.42%)
Aug 27, 2021 50.40 50.80 50.39 50.75 2,141,112 +0.44(+0.88%)
Aug 26, 2021 50.58 50.59 50.29 50.31 1,607,514 -0.28(-0.55%)
Aug 25, 2021 50.53 50.66 50.47 50.58 997,113 +0.10(+0.19%)
Aug 24, 2021 50.50 50.55 50.42 50.49 1,313,518 +0.10(+0.19%)
Aug 23, 2021 50.15 50.52 50.15 50.39 935,188 +0.42(+0.84%)
Aug 20, 2021 49.63 50.01 49.56 49.97 1,230,848 +0.39(+0.79%)
Aug 19, 2021 49.16 49.71 49.15 49.58 2,881,089 +0.07(+0.14%)
Aug 18, 2021 49.93 50.10 49.46 49.51 4,842,048 -0.52(-1.03%)
Aug 17, 2021 50.08 50.15 49.69 50.03 2,251,791 -0.36(-0.72%)
Aug 16, 2021 50.09 50.39 49.91 50.39 1,249,468 +0.12(+0.25%)
Aug 13, 2021 50.23 50.27 50.17 50.27 924,151 +0.10(+0.19%)
Aug 12, 2021 50.00 50.18 49.89 50.17 982,292 +0.17(+0.35%)
Aug 11, 2021 50.03 50.03 49.88 50.00 922,560 +0.11(+0.21%)
Aug 10, 2021 49.89 49.98 49.80 49.89 4,676,434 +0.06(+0.12%)
Aug 09, 2021 49.85 49.89 49.75 49.84 1,142,738 -0.04(-0.08%)
Aug 06, 2021 49.84 49.91 49.79 49.87 1,054,803 +0.11(+0.21%)
Aug 05, 2021 49.63 49.80 49.59 49.77 2,039,480 +0.29(+0.58%)
Aug 04, 2021 49.57 49.63 49.45 49.48 2,206,705 -0.22(-0.44%)
Aug 03, 2021 49.41 49.72 49.15 49.70 1,406,081 +0.38(+0.78%)
Aug 02, 2021 49.64 49.68 49.28 49.32 1,678,195 -0.11(-0.21%)
Jul 30, 2021 49.36 49.59 49.34 49.42 1,377,727 -0.23(-0.46%)
Jul 29, 2021 49.58 49.79 49.58 49.65 1,347,270 +0.19(+0.39%)
Jul 28, 2021 49.56 49.62 49.29 49.46 1,965,160 -0.02(-0.04%)
Jul 27, 2021 49.58 49.58 49.14 49.48 3,580,606 -0.20(-0.41%)
Jul 26, 2021 49.52 49.70 49.50 49.68 1,501,154 +0.11(+0.21%)
Jul 23, 2021 49.32 49.62 49.23 49.58 1,436,277 +0.49(+1.00%)
Jul 22, 2021 49.00 49.10 48.88 49.09 1,033,467 +0.12(+0.24%)
Jul 21, 2021 48.71 48.99 48.71 48.97 4,146,174 +0.39(+0.81%)
Jul 20, 2021 47.99 48.73 47.88 48.58 4,767,927 +0.70(+1.46%)
Jul 19, 2021 48.03 48.08 47.56 47.88 3,162,413 -0.74(-1.52%)
Jul 16, 2021 49.13 49.14 48.56 48.62 2,559,600 -0.38(-0.78%)
Jul 15, 2021 48.99 49.08 48.77 49.00 1,805,542 -0.16(-0.33%)
Jul 14, 2021 49.30 49.36 49.01 49.17 1,338,398 +0.06(+0.12%)
Jul 13, 2021 49.18 49.34 49.06 49.11 1,823,067 -0.16(-0.33%)
Jul 12, 2021 49.06 49.28 49.02 49.27 1,384,622 +0.19(+0.39%)
Jul 09, 2021 48.72 49.11 48.72 49.08 1,354,953 +0.51(+1.05%)
Jul 08, 2021 48.30 48.65 48.19 48.57 1,925,823 -0.39(-0.80%)
Jul 07, 2021 48.87 48.99 48.63 48.96 1,349,949 +0.18(+0.37%)
Jul 06, 2021 48.87 48.90 48.46 48.78 1,323,546 -0.10(-0.20%)
Jul 02, 2021 48.65 48.92 48.61 48.88 2,392,016 +0.36(+0.75%)
Jul 01, 2021 48.34 48.51 48.32 48.51 1,535,203 +0.27(+0.56%)
Jun 30, 2021 48.15 48.31 48.15 48.25 1,910,814 +0.05(+0.10%)
Jun 29, 2021 48.24 48.28 48.14 48.20 845,581 +0.02(+0.04%)
Jun 28, 2021 48.13 48.19 47.99 48.18 1,176,527 +0.12(+0.26%)
Jun 25, 2021 48.01 48.12 47.96 48.05 982,723 +0.15(+0.32%)
Jun 24, 2021 47.86 47.96 47.85 47.90 1,072,879 +0.27(+0.56%)
Jun 23, 2021 47.69 47.79 47.62 47.63 1,158,036 -0.05(-0.10%)
Jun 22, 2021 47.44 47.78 47.35 47.68 1,485,826 +0.25(+0.53%)
Jun 21, 2021 46.98 47.44 46.87 47.43 2,860,220 +0.66(+1.41%)
Jun 18, 2021 47.02 47.07 46.74 46.77 2,310,653 -0.63(-1.33%)
Jun 17, 2021 47.37 47.51 47.10 47.40 1,578,032 -0.02(-0.04%)
Jun 16, 2021 47.71 47.71 47.16 47.42 2,150,578 -0.27(-0.56%)
Jun 15, 2021 47.80 47.80 47.57 47.69 1,301,021 -0.09(-0.18%)
Jun 14, 2021 47.68 47.77 47.53 47.77 1,305,221 +0.12(+0.26%)
Jun 11, 2021 47.66 47.67 47.50 47.65 1,149,403 +0.07(+0.14%)
Jun 10, 2021 47.50 47.69 47.35 47.58 1,167,107 +0.23(+0.48%)
Jun 09, 2021 47.52 47.54 47.34 47.35 2,388,780 -0.08(-0.16%)
Jun 08, 2021 47.54 47.54 47.22 47.43 1,196,048 +0.02(+0.04%)
Jun 07, 2021 47.48 47.48 47.31 47.41 1,078,176 -0.06(-0.12%)
Jun 04, 2021 47.28 47.50 47.26 47.47 1,295,618 +0.41(+0.87%)
Jun 03, 2021 46.93 47.17 46.76 47.06 1,839,101 -0.16(-0.34%)
Jun 02, 2021 47.22 47.31 47.10 47.22 1,390,734 +0.08(+0.16%)
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.