Skip to main content

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

61.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.41 44.70 44.40 44.53 4,021,021 +0.20(+0.45%)
Mar 30, 2021 44.31 44.40 44.14 44.33 3,208,621 -0.11(-0.24%)
Mar 29, 2021 44.31 44.55 44.12 44.43 3,643,033 -0.03(-0.06%)
Mar 26, 2021 43.92 44.51 43.84 44.46 4,176,661 +0.70(+1.59%)
Mar 25, 2021 43.35 43.86 43.11 43.76 5,613,961 +0.24(+0.55%)
Mar 24, 2021 43.91 44.11 43.51 43.52 3,739,139 -0.23(-0.52%)
Mar 23, 2021 44.01 44.18 43.65 43.75 3,353,644 -0.33(-0.76%)
Mar 22, 2021 43.80 44.25 43.80 44.09 3,134,856 +0.34(+0.77%)
Mar 19, 2021 43.80 43.96 43.48 43.75 5,009,412 -0.05(-0.11%)
Mar 18, 2021 44.16 44.40 43.75 43.80 4,344,040 -0.67(-1.50%)
Mar 17, 2021 44.17 44.56 44.02 44.46 4,285,045 +0.13(+0.30%)
Mar 16, 2021 44.45 44.53 44.22 44.33 3,215,266 -0.05(-0.11%)
Mar 15, 2021 44.14 44.40 43.88 44.38 3,107,618 +0.27(+0.60%)
Mar 12, 2021 43.87 44.12 43.79 44.11 4,075,933 +0.06(+0.13%)
Mar 11, 2021 43.89 44.28 43.85 44.05 2,488,149 +0.46(+1.05%)
Mar 10, 2021 43.63 43.81 43.45 43.60 5,391,187 +0.29(+0.66%)
Mar 09, 2021 43.17 43.64 43.13 43.31 4,570,033 +0.58(+1.36%)
Mar 08, 2021 43.06 43.38 42.69 42.73 5,585,754 -0.19(-0.44%)
Mar 05, 2021 42.58 43.06 41.71 42.92 8,682,596 +0.77(+1.83%)
Mar 04, 2021 42.66 42.96 41.63 42.15 8,466,438 -0.52(-1.23%)
Mar 03, 2021 43.19 43.29 42.67 42.67 6,507,371 -0.59(-1.36%)
Mar 02, 2021 43.65 43.65 43.23 43.26 4,319,160 -0.32(-0.74%)
Mar 01, 2021 43.17 43.75 43.16 43.59 2,196,555 +1.01(+2.37%)
Feb 26, 2021 43.04 43.15 42.33 42.58 7,361,393 -0.23(-0.53%)
Feb 25, 2021 43.68 43.85 42.62 42.81 6,457,873 -1.05(-2.39%)
Feb 24, 2021 43.22 43.89 43.12 43.85 3,573,383 +0.50(+1.16%)
Feb 23, 2021 43.06 43.53 42.55 43.35 5,870,404 +0.02(+0.04%)
Feb 22, 2021 43.33 43.60 43.29 43.33 3,234,177 -0.32(-0.74%)
Feb 19, 2021 43.89 43.91 43.60 43.65 2,146,035 -0.08(-0.17%)
Feb 18, 2021 43.62 43.81 43.39 43.73 2,056,927 -0.20(-0.46%)
Feb 17, 2021 43.69 43.94 43.58 43.93 2,065,163 +0.03(+0.07%)
Feb 16, 2021 44.07 44.11 43.83 43.90 1,857,203 -0.05(-0.11%)
Feb 12, 2021 43.61 43.97 43.61 43.95 1,620,034 +0.23(+0.52%)
Feb 11, 2021 43.78 43.83 43.43 43.72 1,440,665 +0.08(+0.17%)
Feb 10, 2021 43.89 43.90 43.37 43.65 2,076,996 -0.02(-0.04%)
Feb 09, 2021 43.62 43.74 43.55 43.66 1,954,647 -0.06(-0.13%)
Feb 08, 2021 43.57 43.72 43.47 43.72 1,381,656 +0.32(+0.75%)
Feb 05, 2021 43.46 43.46 43.25 43.40 1,168,109 +0.17(+0.40%)
Feb 04, 2021 42.84 43.23 42.84 43.23 2,052,055 +0.51(+1.20%)
Feb 03, 2021 42.81 42.93 42.59 42.71 2,390,600 +0.04(+0.09%)
Feb 02, 2021 42.47 42.88 42.47 42.67 2,734,934 +0.57(+1.36%)
Feb 01, 2021 41.81 42.23 41.57 42.10 2,244,041 +0.66(+1.58%)
Jan 29, 2021 42.03 42.14 41.22 41.45 4,864,200 -0.81(-1.91%)
Jan 28, 2021 42.11 42.74 42.07 42.26 3,609,154 +0.34(+0.82%)
Jan 27, 2021 42.53 42.53 41.63 41.91 3,771,267 -1.02(-2.37%)
Jan 26, 2021 43.12 43.17 42.92 42.93 1,703,805 -0.08(-0.18%)
Jan 25, 2021 42.93 43.06 42.35 43.01 2,383,086 +0.18(+0.42%)
Jan 22, 2021 42.77 42.97 42.73 42.83 1,161,700 -0.17(-0.40%)
Jan 21, 2021 43.06 43.07 42.88 43.00 1,817,232 +0.04(+0.09%)
Jan 20, 2021 42.65 43.06 42.60 42.96 2,829,897 +0.61(+1.44%)
Jan 19, 2021 42.32 42.44 42.16 42.35 2,013,406 +0.32(+0.77%)
Jan 15, 2021 42.13 42.25 41.81 42.03 1,886,397 -0.32(-0.76%)
Jan 14, 2021 42.60 42.64 42.30 42.35 1,844,628 -0.13(-0.31%)
Jan 13, 2021 42.38 42.61 42.28 42.48 1,433,148 +0.09(+0.20%)
Jan 12, 2021 42.39 42.50 42.11 42.40 1,859,376 +0.01(+0.02%)
Jan 11, 2021 42.27 42.58 42.27 42.39 3,154,874 -0.28(-0.65%)
Jan 08, 2021 42.60 42.68 42.20 42.67 2,393,590 +0.27(+0.63%)
Jan 07, 2021 42.08 42.50 42.07 42.40 1,612,963 +0.62(+1.48%)
Jan 06, 2021 41.36 42.17 41.30 41.78 3,473,006 +0.23(+0.55%)
Jan 05, 2021 41.20 41.67 41.20 41.55 2,020,424 +0.29(+0.69%)
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.