Skip to main content

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

61.54 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.178 8.206 8.166 8.206 4,680 -0.06(-0.74%)
Jun 29, 2009 8.268 8.268 8.268 8.268 1,040 +0.10(+1.18%)
Jun 26, 2009 8.149 8.172 8.149 8.172 39,531 -0.03(-0.40%)
Jun 25, 2009 8.158 8.204 8.158 8.204 4,680 +0.17(+2.11%)
Jun 24, 2009 8.106 8.106 8.035 8.035 9,101 +0.07(+0.84%)
Jun 23, 2009 7.985 8.006 7.943 7.968 40,280 -0.02(-0.22%)
Jun 22, 2009 8.029 8.031 7.983 7.985 22,992 -0.21(-2.51%)
Jun 19, 2009 8.249 8.249 8.174 8.191 41,970 -0.03(-0.42%)
Jun 18, 2009 8.197 8.226 8.197 8.226 2,080 +0.04(+0.54%)
Jun 17, 2009 8.191 8.229 8.164 8.181 10,562 -0.01(-0.12%)
Jun 16, 2009 8.206 8.218 8.191 8.191 26,004 -0.10(-1.23%)
Jun 15, 2009 8.360 8.360 8.258 8.293 33,763 -0.18(-2.15%)
Jun 12, 2009 8.420 8.475 8.420 8.475 34,029 -0.02(-0.23%)
Jun 11, 2009 8.549 8.549 8.495 8.495 16,866 +0.08(+0.92%)
Jun 10, 2009 8.520 8.520 8.417 8.417 2,730 -0.04(-0.44%)
Jun 09, 2009 8.437 8.454 8.426 8.454 76,083 +0.12(+1.50%)
Jun 08, 2009 8.329 8.329 8.329 8.329 11,181 -0.08(-0.91%)
Jun 05, 2009 8.499 8.518 8.389 8.406 122,131 -0.01(-0.16%)
Jun 04, 2009 8.401 8.433 8.376 8.420 98,608 +0.13(+1.59%)
Jun 03, 2009 8.347 8.360 8.288 8.288 19,576 -0.20(-2.38%)
Jun 02, 2009 8.468 8.493 8.466 8.490 11,051 +0.01(+0.15%)
Jun 01, 2009 8.354 8.477 8.345 8.477 23,409 +0.27(+3.23%)
May 29, 2009 8.174 8.212 8.114 8.212 26,264 +0.11(+1.35%)
May 28, 2009 8.064 8.103 8.006 8.103 41,601 +0.03(+0.41%)
May 27, 2009 8.133 8.154 8.070 8.070 5,200 -0.01(-0.12%)
May 26, 2009 7.987 8.079 7.985 8.079 12,586 +0.14(+1.74%)
May 22, 2009 7.987 7.987 7.918 7.941 7,759 -0.01(-0.07%)
May 21, 2009 7.983 7.983 7.883 7.947 85,382 -0.20(-2.43%)
May 20, 2009 8.208 8.243 8.145 8.145 13,475 +0.03(+0.38%)
May 19, 2009 8.116 8.186 8.114 8.114 60,231 -0.01(-0.09%)
May 18, 2009 7.979 8.122 7.979 8.122 3,859 +0.24(+3.02%)
May 15, 2009 7.974 7.999 7.872 7.883 34,736 -0.08(-1.06%)
May 14, 2009 7.928 8.008 7.897 7.968 70,268 +0.07(+0.88%)
May 13, 2009 8.014 8.014 7.884 7.899 46,630 -0.21(-2.54%)
May 12, 2009 8.054 8.104 8.022 8.104 13,043 -0.02(-0.28%)
May 11, 2009 8.185 8.197 8.122 8.128 100,704 -0.14(-1.74%)
May 08, 2009 8.203 8.281 8.161 8.272 38,782 +0.17(+2.14%)
May 07, 2009 8.268 8.268 8.049 8.099 44,924 -0.09(-1.08%)
May 06, 2009 8.135 8.222 8.135 8.187 437,844 +0.10(+1.26%)
May 05, 2009 8.099 8.106 8.042 8.085 30,685 -0.01(-0.12%)
May 04, 2009 7.906 8.095 7.906 8.095 66,498 +0.26(+3.34%)
May 01, 2009 7.804 7.854 7.804 7.833 19,706 +0.03(+0.32%)
Apr 30, 2009 7.924 7.943 7.781 7.808 40,759 +0.01(+0.17%)
Apr 29, 2009 7.747 7.874 7.743 7.795 173,516 +0.15(+1.94%)
Apr 28, 2009 7.595 7.699 7.591 7.647 160,992 -0.01(-0.13%)
Apr 27, 2009 7.674 7.701 7.656 7.656 34,590 -0.04(-0.47%)
Apr 24, 2009 7.681 7.764 7.658 7.693 15,087 +0.09(+1.19%)
Apr 23, 2009 7.553 7.603 7.478 7.603 53,506 +0.07(+0.87%)
Apr 22, 2009 7.660 7.701 7.535 7.537 18,535 -0.05(-0.68%)
Apr 21, 2009 7.403 7.593 7.403 7.589 166,000 +0.14(+1.88%)
Apr 20, 2009 7.595 7.595 7.449 7.449 45,575 -0.32(-4.11%)
Apr 17, 2009 7.741 7.804 7.737 7.768 19,061 +0.04(+0.50%)
Apr 16, 2009 7.645 7.766 7.606 7.729 50,573 +0.12(+1.52%)
Apr 15, 2009 7.487 7.614 7.487 7.614 53,069 +0.08(+1.07%)
Apr 14, 2009 7.606 7.658 7.524 7.533 459,973 -0.15(-1.98%)
Apr 13, 2009 7.612 7.687 7.612 7.685 23,518 +0.04(+0.48%)
Apr 09, 2009 7.568 7.656 7.549 7.649 583,655 +0.27(+3.59%)
Apr 08, 2009 7.299 7.399 7.299 7.383 255,694 +0.08(+1.11%)
Apr 07, 2009 7.368 7.391 7.301 7.303 240,367 -0.17(-2.31%)
Apr 06, 2009 7.460 7.476 7.387 7.476 154,845 -0.05(-0.61%)
Apr 03, 2009 7.480 7.522 7.420 7.522 101,010 +0.09(+1.22%)
Apr 02, 2009 7.508 7.553 7.431 7.431 79,630 +0.19(+2.60%)
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.