Indicators

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

62.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.