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 (%)
Mar 31, 2009 7.135 7.228 7.135 7.160 6,433 +0.10(+1.42%)
Mar 30, 2009 7.118 7.118 6.997 7.060 15,004 -0.37(-5.02%)
Mar 26, 2009 7.374 7.433 7.293 7.433 86,276 +0.16(+2.22%)
Mar 25, 2009 7.380 7.393 7.087 7.272 43,957 +0.06(+0.85%)
Mar 24, 2009 7.287 7.353 7.210 7.210 116,010 -0.12(-1.65%)
Mar 23, 2009 7.143 7.333 7.139 7.331 171,477 +0.45(+6.47%)
Mar 20, 2009 7.074 7.074 6.874 6.885 110,018 -0.17(-2.42%)
Mar 19, 2009 7.218 7.218 7.057 7.057 142,482 -0.08(-1.08%)
Mar 18, 2009 6.978 7.199 6.937 7.133 103,377 +0.15(+2.12%)
Mar 17, 2009 6.908 6.985 6.883 6.985 62,072 +0.20(+2.89%)
Mar 16, 2009 6.878 6.966 6.789 6.789 123,286 -0.03(-0.39%)
Mar 13, 2009 6.833 6.837 6.720 6.816 0 +0.06(+0.85%)
Mar 12, 2009 6.530 6.763 6.487 6.759 107,751 +0.25(+3.78%)
Mar 11, 2009 6.543 6.603 6.509 6.512 71,241 +0.04(+0.62%)
Mar 10, 2009 6.328 6.474 6.328 6.472 154,714 +0.37(+6.02%)
Mar 09, 2009 6.107 6.224 6.105 6.105 111,667 -0.07(-1.09%)
Mar 06, 2009 6.226 6.226 6.039 6.172 0 -0.01(-0.19%)
Mar 05, 2009 6.266 6.270 6.160 6.184 65,447 -0.24(-3.77%)
Mar 04, 2009 6.409 6.499 6.403 6.426 21,063 +0.12(+1.83%)
Mar 02, 2009 6.489 6.516 6.311 6.311 129,698 -0.32(-4.84%)
Feb 27, 2009 6.632 6.741 6.626 6.632 0 -0.13(-1.99%)
Feb 26, 2009 6.974 6.990 6.766 6.766 72,744 -0.11(-1.59%)
Feb 25, 2009 6.847 6.932 6.790 6.876 155,583 -0.06(-0.89%)
Feb 24, 2009 6.709 6.951 6.701 6.937 118,257 +0.26(+3.92%)
Feb 23, 2009 7.010 7.010 6.676 6.676 42,054 -0.24(-3.45%)
Feb 20, 2009 6.855 6.945 6.812 6.914 21,313 -0.09(-1.24%)
Feb 19, 2009 7.149 7.149 7.001 7.001 71,896 -0.09(-1.22%)
Feb 18, 2009 7.107 7.135 7.005 7.087 34,783 -0.00(-0.03%)
Feb 17, 2009 7.172 7.178 7.089 7.089 160,617 -0.36(-4.88%)
Feb 13, 2009 7.510 7.510 7.453 7.453 6,006 +0.19(+2.62%)
Feb 12, 2009 7.258 7.262 7.258 7.262 1,612 -0.21(-2.78%)
Feb 11, 2009 7.416 7.503 7.416 7.470 18,723 -0.07(-0.92%)
Feb 10, 2009 7.539 7.685 7.539 7.539 6,563 -0.23(-2.95%)
Feb 09, 2009 7.766 7.793 7.766 7.768 11,961 +0.03(+0.41%)
Feb 06, 2009 7.578 7.737 7.578 7.736 29,041 +0.28(+3.73%)
Feb 05, 2009 7.458 7.458 7.458 7.458 0 +0.00(+0.00%)
Feb 04, 2009 7.570 7.603 7.424 7.458 105,785 -0.02(-0.26%)
Feb 03, 2009 7.360 7.495 7.360 7.478 14,562 +0.18(+2.48%)
Feb 02, 2009 7.272 7.378 7.272 7.297 85,814 -0.06(-0.76%)
Jan 30, 2009 7.560 7.585 7.339 7.353 0 -0.23(-3.02%)
Jan 29, 2009 7.666 7.676 7.581 7.581 169,547 -0.21(-2.67%)
Jan 28, 2009 7.697 7.799 7.697 7.789 83,213 +0.24(+3.24%)
Jan 27, 2009 7.499 7.574 7.447 7.545 209,557 +0.09(+1.24%)
Jan 26, 2009 7.497 7.576 7.403 7.453 211,154 +0.02(+0.34%)
Jan 23, 2009 7.205 7.445 7.205 7.428 68,219 +0.10(+1.36%)
Jan 22, 2009 7.364 7.472 7.254 7.328 103,720 -0.16(-2.16%)
Jan 21, 2009 7.235 7.489 7.233 7.489 53,360 +0.30(+4.12%)
Jan 20, 2009 7.483 7.483 7.193 7.193 497,976 -0.40(-5.24%)
Jan 16, 2009 7.645 7.670 7.420 7.591 171,924 +0.12(+1.60%)
Jan 15, 2009 7.397 7.558 7.312 7.472 104,178 -0.02(-0.31%)
Jan 14, 2009 7.501 7.562 7.488 7.495 66,586 -0.24(-3.13%)
Jan 13, 2009 7.756 7.756 7.737 7.737 8,399 -0.01(-0.15%)
Jan 12, 2009 7.849 7.849 7.705 7.749 814,401 -0.23(-2.84%)
Jan 09, 2009 8.054 8.054 7.939 7.976 60,496 -0.09(-1.07%)
Jan 08, 2009 8.026 8.078 8.019 8.062 158,459 -0.02(-0.21%)
Jan 07, 2009 8.195 8.204 8.079 8.079 41,143 -0.22(-2.71%)
Jan 06, 2009 8.312 8.360 8.276 8.304 119,916 +0.05(+0.65%)
Jan 05, 2009 8.208 8.302 8.178 8.251 192,774 +0.07(+0.85%)
Jan 02, 2009 8.014 8.183 8.014 8.181 0 +0.19(+2.36%)
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.