Indicators

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

62.35 +0.08 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.27	46.90	46.24	46.90	1,847,250	+0.68(+1.46%)
Jan 30, 2023	46.48	46.73	46.18	46.22	3,603,553	-0.60(-1.28%)
Jan 27, 2023	46.56	47.08	46.55	46.82	2,487,634	+0.12(+0.25%)
Jan 26, 2023	46.50	46.71	46.15	46.70	3,137,376	+0.51(+1.10%)
Jan 25, 2023	45.67	46.22	45.41	46.19	3,118,670	+0.01(+0.02%)
Jan 24, 2023	46.01	46.27	45.88	46.18	2,619,174	-0.03(-0.06%)
Jan 23, 2023	45.76	46.46	45.66	46.21	9,690,571	+0.53(+1.16%)
Jan 20, 2023	45.01	45.69	44.81	45.68	2,144,948	+0.85(+1.90%)
Jan 19, 2023	44.91	45.11	44.68	44.83	2,730,638	-0.35(-0.78%)
Jan 18, 2023	46.03	46.16	45.14	45.18	2,936,900	-0.70(-1.52%)
Jan 17, 2023	45.96	46.15	45.81	45.88	4,919,451	-0.11(-0.23%)
Jan 13, 2023	45.42	46.03	45.39	45.99	3,372,458	+0.19(+0.41%)
Jan 12, 2023	45.76	45.97	45.26	45.80	4,073,778	+0.17(+0.37%)
Jan 11, 2023	45.23	45.63	45.15	45.63	8,275,427	+0.57(+1.26%)
Jan 10, 2023	44.66	45.06	44.56	45.06	2,347,065	+0.32(+0.72%)
Jan 09, 2023	45.01	45.41	44.72	44.74	4,333,074	-0.02(-0.04%)
Jan 06, 2023	44.13	44.90	43.77	44.76	2,202,163	+0.99(+2.26%)
Jan 05, 2023	44.03	44.04	43.70	43.77	4,534,935	-0.51(-1.15%)
Jan 04, 2023	44.19	44.51	43.84	44.28	4,419,592	+0.34(+0.78%)

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.