Skip to main content

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

61.53 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.96 54.11 53.87 53.88 2,741,830 -0.16(-0.30%)
Dec 30, 2021 54.23 54.36 53.97 54.04 2,308,302 -0.15(-0.28%)
Dec 29, 2021 54.15 54.30 54.01 54.20 1,925,183 +0.09(+0.16%)
Dec 28, 2021 54.22 54.33 54.03 54.11 3,258,327 -0.06(-0.11%)
Dec 27, 2021 53.57 54.17 53.57 54.17 2,480,673 +0.75(+1.41%)
Dec 23, 2021 53.19 53.58 53.19 53.41 2,721,869 +0.33(+0.62%)
Dec 22, 2021 52.52 53.09 52.51 53.09 2,584,476 +0.53(+1.01%)
Dec 21, 2021 52.05 52.57 51.78 52.56 4,423,855 +0.91(+1.76%)
Dec 20, 2021 51.56 51.68 51.20 51.65 4,643,382 -0.56(-1.07%)
Dec 17, 2021 52.38 52.73 51.98 52.21 5,692,768 -0.55(-1.04%)
Dec 16, 2021 53.45 53.47 52.56 52.75 3,501,396 -0.47(-0.89%)
Dec 15, 2021 52.41 53.25 52.10 53.22 3,668,654 +0.84(+1.60%)
Dec 14, 2021 52.37 52.66 52.04 52.39 2,678,611 -0.38(-0.73%)
Dec 13, 2021 53.15 53.21 52.73 52.77 2,404,428 -0.47(-0.88%)
Dec 10, 2021 53.07 53.24 52.75 53.24 3,051,296 +0.50(+0.95%)
Dec 09, 2021 52.96 53.04 52.72 52.74 3,612,512 -0.37(-0.69%)
Dec 08, 2021 53.01 53.15 52.79 53.11 2,796,750 +0.17(+0.33%)
Dec 07, 2021 52.53 53.02 52.51 52.94 2,989,316 +1.07(+2.06%)
Dec 06, 2021 51.57 52.10 51.29 51.87 4,587,428 +0.59(+1.14%)
Dec 03, 2021 51.93 52.04 50.76 51.28 6,220,188 -0.44(-0.85%)
Dec 02, 2021 50.97 51.90 50.93 51.72 5,510,239 +0.77(+1.51%)
Dec 01, 2021 52.18 52.54 50.92 50.96 3,469,092 -0.60(-1.16%)
Nov 30, 2021 52.24 52.45 51.48 51.55 4,043,141 -0.99(-1.88%)
Nov 29, 2021 52.47 52.75 52.22 52.54 1,951,855 +0.62(+1.20%)
Nov 26, 2021 52.29 52.45 51.77 51.92 2,766,474 -1.16(-2.19%)
Nov 24, 2021 52.72 53.09 52.60 53.08 2,614,572 +0.12(+0.24%)
Nov 23, 2021 52.84 53.04 52.52 52.96 2,887,409 +0.09(+0.16%)
Nov 22, 2021 53.24 53.54 52.85 52.87 1,871,406 -0.16(-0.31%)
Nov 19, 2021 53.11 53.24 52.98 53.03 1,665,880 -0.09(-0.16%)
Nov 18, 2021 53.07 53.15 52.73 53.12 2,241,583 +0.18(+0.35%)
Nov 17, 2021 53.03 53.05 52.87 52.94 1,751,425 -0.12(-0.22%)
Nov 16, 2021 52.83 53.20 52.82 53.05 2,317,824 +0.19(+0.36%)
Nov 15, 2021 52.99 53.00 52.72 52.86 2,119,813 +0.02(+0.04%)
Nov 12, 2021 52.60 52.90 52.48 52.84 1,129,128 +0.38(+0.73%)
Nov 11, 2021 52.60 52.60 52.44 52.46 1,696,708 +0.02(+0.04%)
Nov 10, 2021 52.64 52.44 2,933,531 -0.42(-0.80%)
Nov 09, 2021 53.05 53.09 52.68 52.86 3,868,590 -0.15(-0.29%)
Nov 08, 2021 53.12 53.17 52.94 53.01 2,002,195 +0.05(+0.09%)
Nov 05, 2021 53.07 53.22 52.80 52.97 3,912,369 +0.18(+0.35%)
Nov 04, 2021 52.62 52.81 52.58 52.78 2,610,582 +0.22(+0.42%)
Nov 03, 2021 52.18 52.59 52.11 52.56 2,664,725 +0.35(+0.66%)
Nov 02, 2021 52.03 52.26 52.02 52.22 2,326,686 +0.18(+0.35%)
Nov 01, 2021 52.06 51.97 51.81 52.03 1,914,655 +0.12(+0.24%)
Oct 29, 2021 51.54 51.97 51.51 51.91 2,866,435 +0.08(+0.15%)
Oct 28, 2021 51.51 51.83 51.50 51.83 1,822,320 +0.50(+0.97%)
Oct 27, 2021 51.63 51.69 51.33 51.33 2,271,355 -0.23(-0.45%)
Oct 26, 2021 51.70 51.56 1,898,536 +0.05(+0.09%)
Oct 25, 2021 51.36 51.55 51.16 51.51 3,133,338 +0.26(+0.51%)
Oct 22, 2021 51.25 51.40 50.99 51.25 1,508,474 -0.05(-0.09%)
Oct 21, 2021 51.09 51.32 51.03 51.30 1,775,134 +0.16(+0.32%)
Oct 20, 2021 50.99 51.19 50.99 51.14 1,732,956 +0.16(+0.32%)
Oct 19, 2021 50.77 50.97 50.70 50.97 1,779,261 +0.39(+0.78%)
Oct 18, 2021 50.21 50.60 50.13 50.58 3,114,062 +0.16(+0.32%)
Oct 15, 2021 50.30 50.46 50.22 50.42 1,314,630 +0.39(+0.79%)
Oct 14, 2021 49.64 50.05 49.59 50.02 3,196,237 +0.84(+1.70%)
Oct 13, 2021 49.15 49.30 48.80 49.19 2,817,500 +0.15(+0.31%)
Oct 12, 2021 49.27 49.31 48.94 49.03 3,960,906 -0.12(-0.25%)
Oct 11, 2021 49.45 49.78 49.15 49.16 1,902,246 -0.36(-0.72%)
Oct 08, 2021 49.70 49.73 49.44 49.51 1,642,219 -0.07(-0.14%)
Oct 07, 2021 49.57 49.94 49.55 49.58 1,986,777 +0.41(+0.84%)
Oct 06, 2021 48.54 49.21 48.35 49.17 4,061,446 +0.19(+0.39%)
Oct 05, 2021 48.67 49.24 48.55 48.98 3,670,302 +0.49(+1.01%)
Oct 04, 2021 48.97 49.05 48.22 48.48 4,329,106 -0.62(-1.25%)
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.