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 )

60.13 +0.72 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2008 8.691 8.691 8.691 8.691 520 +0.34(+4.10%)
Oct 30, 2008 8.501 8.501 8.270 8.349 7,801 +0.09(+1.14%)
Oct 29, 2008 8.264 8.620 8.254 8.254 24,131 +0.07(+0.87%)
Oct 28, 2008 8.291 8.291 7.503 8.183 48,716 +0.31(+3.99%)
Oct 27, 2008 7.870 7.869 7.869 7.869 0 +0.00(+0.00%)
Oct 24, 2008 7.576 8.281 7.576 7.869 52,627 +0.01(+0.19%)
Oct 23, 2008 8.039 8.039 7.701 7.854 21,843 +0.01(+0.12%)
Oct 22, 2008 8.460 8.460 7.845 7.845 41,086 -0.70(-8.21%)
Oct 21, 2008 8.652 8.652 8.547 8.547 17,682 -0.12(-1.38%)
Oct 20, 2008 8.666 8.683 8.458 8.666 94,655 +0.22(+2.57%)
Oct 17, 2008 7.837 8.604 7.837 8.449 22,883 +0.11(+1.34%)
Oct 16, 2008 8.089 8.337 7.952 8.337 1,700 +0.03(+0.39%)
Oct 15, 2008 9.133 9.133 8.281 8.304 12,560 -0.68(-7.61%)
Oct 14, 2008 9.527 11.47 8.941 8.989 57,167 +0.24(+2.75%)
Oct 13, 2008 8.364 8.749 8.353 8.749 107,397 +0.47(+5.62%)
Oct 10, 2008 7.424 8.306 7.424 8.283 24,444 +0.15(+1.89%)
Oct 09, 2008 8.612 8.641 8.068 8.129 29,462 -0.94(-10.39%)
Oct 08, 2008 8.941 9.072 8.941 9.072 21,765 -0.06(-0.61%)
Oct 07, 2008 9.229 9.229 9.127 9.127 3,250 -0.33(-3.48%)
Oct 06, 2008 9.498 9.498 9.160 9.457 126,391 -0.30(-3.09%)
Oct 03, 2008 10.14 10.20 9.758 9.758 24,475 -0.22(-2.20%)
Oct 02, 2008 9.977 9.977 9.977 9.977 5,200 -0.21(-2.04%)
Oct 01, 2008 10.18 10.18 10.18 10.18 520 -0.02(-0.15%)
Sep 30, 2008 10.26 10.26 10.16 10.20 48,778 +0.16(+1.59%)
Sep 29, 2008 11.19 11.19 10.04 10.04 25,203 -0.55(-5.23%)
Sep 25, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Sep 24, 2008 10.59 10.59 10.56 10.59 1,560 -0.01(-0.13%)
Sep 23, 2008 10.76 10.76 10.61 10.61 5,720 -0.16(-1.48%)
Sep 22, 2008 10.81 10.81 10.77 10.77 14,562 -0.48(-4.24%)
Sep 19, 2008 11.24 11.24 11.24 11.24 0 +0.44(+4.09%)
Sep 18, 2008 10.43 10.80 10.31 10.80 57,729 +0.25(+2.37%)
Sep 17, 2008 10.51 10.55 10.51 10.55 25,484 -0.31(-2.83%)
Sep 16, 2008 10.72 10.86 10.68 10.86 12,258 +0.13(+1.18%)
Sep 15, 2008 10.93 10.99 10.72 10.73 96,735 -0.38(-3.46%)
Sep 12, 2008 11.17 11.17 11.12 11.12 25,057 +0.18(+1.63%)
Sep 11, 2008 10.94 10.94 10.94 10.94 1,040 -0.13(-1.16%)
Sep 10, 2008 10.97 11.07 10.97 11.07 12,310 -0.04(-0.36%)
Sep 09, 2008 11.15 11.15 11.11 11.11 15,082 -0.04(-0.40%)
Sep 08, 2008 11.51 11.51 11.15 11.15 12,242 +0.21(+1.92%)
Sep 05, 2008 10.94 10.94 10.94 10.94 0 -0.25(-2.20%)
Sep 04, 2008 11.19 11.19 11.19 11.19 11,441 -0.13(-1.16%)
Sep 03, 2008 11.32 11.32 11.32 11.32 6,241 -0.10(-0.89%)
Sep 02, 2008 11.42 11.42 11.42 11.42 8,321 -0.07(-0.60%)
Aug 29, 2008 11.52 11.52 11.49 11.49 3,120 -0.11(-0.96%)
Aug 28, 2008 11.56 11.60 11.56 11.60 3,640 +0.18(+1.60%)
Aug 27, 2008 11.14 11.42 11.14 11.42 20,361 +0.11(+0.94%)
Aug 26, 2008 11.31 11.31 11.31 11.31 1,040 -0.02(-0.15%)
Aug 25, 2008 11.45 11.46 11.33 11.33 3,640 -0.18(-1.54%)
Aug 22, 2008 11.51 11.51 11.50 11.51 12,482 +0.07(+0.59%)
Aug 21, 2008 11.44 11.44 11.44 11.44 520 +0.04(+0.32%)
Aug 20, 2008 11.40 11.40 11.40 11.40 2,600 +0.07(+0.66%)
Aug 19, 2008 11.33 11.33 11.33 11.33 2,600 -0.26(-2.27%)
Aug 18, 2008 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
Aug 15, 2008 11.61 11.61 11.59 11.59 0 +0.12(+1.07%)
Aug 14, 2008 11.47 11.47 11.47 11.47 1,737 -0.00(-0.03%)
Aug 13, 2008 11.47 11.47 11.47 11.47 11,441 -0.04(-0.32%)
Aug 12, 2008 11.51 11.51 11.51 11.51 1,040 -0.14(-1.24%)
Aug 11, 2008 11.63 11.65 11.63 11.65 2,407 +0.25(+2.21%)
Aug 08, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Aug 07, 2008 11.36 11.40 11.36 11.40 5,242 -0.03(-0.24%)
Aug 06, 2008 11.43 11.43 11.43 11.43 4,160 +0.15(+1.29%)
Aug 05, 2008 11.29 11.29 11.28 11.28 58,598 +0.14(+1.28%)
Aug 04, 2008 11.15 11.25 11.14 11.14 45,923 -0.08(-0.72%)
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.