Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.29	47.31	47.15	47.16	2,029,849	+0.07(+0.14%)
May 27, 2021	47.20	47.25	47.08	47.10	1,375,447	+0.02(+0.04%)
May 26, 2021	47.06	47.13	46.92	47.08	1,201,730	+0.10(+0.20%)
May 25, 2021	47.22	47.25	46.91	46.98	2,083,402	-0.09(-0.18%)
May 24, 2021	46.88	47.21	46.85	47.07	1,316,320	+0.47(+1.00%)
May 21, 2021	46.84	46.96	46.55	46.60	2,394,484	-0.05(-0.10%)
May 20, 2021	46.27	46.79	46.24	46.65	2,012,024	+0.49(+1.06%)
May 19, 2021	45.71	46.17	45.52	46.16	4,406,265	-0.12(-0.27%)
May 18, 2021	46.71	46.73	46.26	46.28	1,603,874	-0.38(-0.82%)
May 17, 2021	46.64	46.76	46.43	46.67	2,071,650	-0.11(-0.25%)
May 14, 2021	46.41	46.89	46.41	46.78	1,833,982	+0.72(+1.56%)
May 13, 2021	45.73	46.31	45.72	46.06	3,883,902	+0.52(+1.13%)
May 12, 2021	46.19	46.33	45.47	45.55	4,934,093	-0.99(-2.13%)
May 11, 2021	46.41	46.64	46.06	46.54	4,585,458	-0.40(-0.85%)
May 10, 2021	47.44	47.44	46.93	46.94	2,034,118	-0.46(-0.97%)
May 07, 2021	47.17	47.49	47.09	47.40	2,584,237	+0.33(+0.71%)
May 06, 2021	46.71	47.07	46.46	47.07	2,726,441	+0.37(+0.80%)
May 05, 2021	46.90	46.90	46.61	46.70	2,030,824	+0.02(+0.04%)
May 04, 2021	46.72	46.78	46.25	46.68	3,071,353	-0.28(-0.59%)

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.