Skip to main content

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

61.53 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.12 21.34 21.09 21.34 58,343 +0.31(+1.49%)
Jun 29, 2016 20.93 21.03 20.93 21.03 4,604 +0.32(+1.53%)
Jun 28, 2016 20.60 20.71 20.57 20.71 42,046 +0.34(+1.68%)
Jun 27, 2016 20.36 20.37 20.26 20.37 10,039 -0.44(-2.10%)
Jun 24, 2016 20.78 21.09 20.78 20.80 30,505 -0.67(-3.10%)
Jun 23, 2016 21.47 21.47 21.38 21.47 13,492 +0.23(+1.06%)
Jun 22, 2016 21.35 21.35 21.24 21.24 8,598 -0.02(-0.12%)
Jun 21, 2016 21.32 21.32 21.24 21.27 8,814 +0.02(+0.08%)
Jun 20, 2016 21.34 21.38 21.25 21.25 8,313 +0.11(+0.54%)
Jun 17, 2016 21.20 21.46 21.04 21.14 33,273 +0.04(+0.17%)
Jun 16, 2016 20.90 21.10 20.90 21.10 15,494 -0.10(-0.46%)
Jun 15, 2016 21.21 21.21 21.17 21.20 7,705 +0.06(+0.26%)
Jun 14, 2016 21.17 21.19 21.04 21.14 14,304 -0.03(-0.16%)
Jun 13, 2016 21.33 21.33 21.18 21.18 7,585 -0.13(-0.61%)
Jun 10, 2016 21.38 21.38 21.30 21.31 9,477 -0.27(-1.24%)
Jun 09, 2016 21.55 21.57 21.47 21.57 10,289 +0.00(+0.00%)
Jun 08, 2016 21.55 21.59 21.55 21.57 12,458 +0.05(+0.25%)
Jun 07, 2016 21.54 21.54 21.52 21.52 16,385 +0.02(+0.10%)
Jun 06, 2016 21.46 21.50 21.45 21.50 5,287 +0.18(+0.83%)
Jun 03, 2016 21.43 21.43 21.25 21.32 64,502 -0.10(-0.46%)
Jun 02, 2016 21.41 21.42 21.41 21.42 5,084 +0.05(+0.21%)
Jun 01, 2016 21.24 21.38 21.24 21.37 51,605 +0.10(+0.48%)
May 31, 2016 21.39 21.40 21.27 21.27 16,685 -0.05(-0.25%)
May 27, 2016 21.31 21.33 21.33 21.33 11,996 +0.08(+0.39%)
May 26, 2016 21.24 21.25 21.21 21.24 15,282 -0.02(-0.10%)
May 25, 2016 21.25 21.26 21.23 21.26 10,008 +0.15(+0.69%)
May 24, 2016 20.98 21.14 20.96 21.12 105,028 +0.27(+1.28%)
May 23, 2016 20.90 20.90 20.82 20.85 5,523 +0.02(+0.10%)
May 20, 2016 20.92 20.92 20.81 20.83 13,302 +0.09(+0.43%)
May 19, 2016 20.58 20.74 20.58 20.74 22,946 +0.04(+0.18%)
May 18, 2016 20.92 20.92 20.70 20.70 8,028 -0.04(-0.21%)
May 17, 2016 20.95 20.95 20.75 20.75 54,198 -0.24(-1.16%)
May 16, 2016 20.85 21.03 20.83 20.99 82,202 +0.13(+0.63%)
May 13, 2016 20.97 20.98 20.86 20.86 7,871 -0.15(-0.70%)
May 12, 2016 21.02 21.02 20.87 21.01 8,254 +0.03(+0.17%)
May 11, 2016 21.11 21.16 20.97 20.97 9,154 -0.18(-0.87%)
May 10, 2016 21.05 21.16 21.03 21.16 5,901 +0.26(+1.27%)
May 09, 2016 21.00 21.00 20.81 20.89 15,932 +0.03(+0.12%)
May 06, 2016 20.77 20.88 20.76 20.87 21,797 -0.01(-0.04%)
May 05, 2016 20.81 20.87 20.81 20.87 3,313 +0.05(+0.23%)
May 04, 2016 20.81 20.84 20.81 20.83 34,112 -0.10(-0.47%)
May 03, 2016 20.95 20.95 20.85 20.92 17,718 -0.18(-0.86%)
May 02, 2016 20.99 21.11 20.99 21.11 20,722 +0.28(+1.34%)
Apr 29, 2016 21.00 21.00 20.83 20.83 12,873 -0.41(-1.92%)
Apr 28, 2016 21.39 21.39 21.23 21.23 11,064 -0.05(-0.21%)
Apr 27, 2016 21.19 21.28 21.19 21.28 5,389 +0.07(+0.33%)
Apr 26, 2016 21.22 21.22 21.21 21.21 7,761 +0.08(+0.39%)
Apr 25, 2016 21.20 21.20 21.08 21.13 18,161 -0.12(-0.55%)
Apr 22, 2016 21.22 21.24 21.13 21.24 29,581 +0.05(+0.24%)
Apr 21, 2016 21.27 21.30 21.19 21.19 14,747 -0.14(-0.64%)
Apr 20, 2016 21.31 21.38 21.31 21.33 15,531 +0.05(+0.22%)
Apr 19, 2016 21.29 21.30 21.28 21.28 3,386 +0.06(+0.28%)
Apr 18, 2016 21.19 21.22 21.19 21.22 1,841 +0.12(+0.55%)
Apr 15, 2016 21.09 21.12 21.06 21.11 47,226 -0.02(-0.09%)
Apr 14, 2016 21.13 21.13 21.13 21.13 807 +0.07(+0.34%)
Apr 13, 2016 21.00 21.05 21.00 21.05 8,647 +0.23(+1.09%)
Apr 12, 2016 20.77 20.83 20.77 20.83 5,366 +0.09(+0.45%)
Apr 11, 2016 20.73 20.73 20.73 20.73 4,475 -0.00(-0.01%)
Apr 08, 2016 20.83 20.84 20.74 20.74 7,115 +0.06(+0.29%)
Apr 07, 2016 20.78 20.78 20.68 20.68 7,738 -0.17(-0.82%)
Apr 06, 2016 20.76 20.86 20.70 20.85 16,057 +0.15(+0.74%)
Apr 05, 2016 20.74 20.74 20.65 20.69 4,655 -0.21(-1.00%)
Apr 04, 2016 21.00 21.00 20.90 20.90 6,524 -0.03(-0.14%)
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.