Skip to main content

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

66.04 -0.19 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.78 53.92 53.68 53.69 2,751,350 -0.16(-0.30%)
Dec 30, 2021 54.04 54.17 53.79 53.86 2,316,317 -0.15(-0.28%)
Dec 29, 2021 53.96 54.11 53.83 54.01 1,931,867 +0.09(+0.16%)
Dec 28, 2021 54.03 54.14 53.84 53.92 3,269,640 -0.06(-0.11%)
Dec 27, 2021 53.38 53.98 53.38 53.98 2,489,286 +0.75(+1.41%)
Dec 23, 2021 53.01 53.39 53.01 53.23 2,731,320 +0.33(+0.62%)
Dec 22, 2021 52.34 52.90 52.33 52.90 2,593,450 +0.53(+1.01%)
Dec 21, 2021 51.87 52.38 51.60 52.37 4,439,216 +0.90(+1.76%)
Dec 20, 2021 51.38 51.50 51.02 51.47 4,659,504 -0.55(-1.07%)
Dec 17, 2021 52.20 52.55 51.80 52.02 5,712,521 -0.55(-1.04%)
Dec 16, 2021 53.26 53.28 52.38 52.57 3,513,545 -0.47(-0.89%)
Dec 15, 2021 52.23 53.07 51.92 53.04 3,681,384 +0.83(+1.60%)
Dec 14, 2021 52.19 52.48 51.86 52.21 2,687,905 -0.38(-0.73%)
Dec 13, 2021 52.96 53.02 52.55 52.59 2,412,771 -0.47(-0.88%)
Dec 10, 2021 52.89 53.06 52.57 53.06 3,061,884 +0.50(+0.95%)
Dec 09, 2021 52.77 52.86 52.53 52.56 3,625,047 -0.36(-0.69%)
Dec 08, 2021 52.83 52.96 52.61 52.93 2,806,454 +0.17(+0.33%)
Dec 07, 2021 52.35 52.83 52.33 52.75 2,999,688 +1.06(+2.06%)
Dec 06, 2021 51.39 51.92 51.11 51.69 4,603,345 +0.58(+1.14%)
Dec 03, 2021 51.75 51.86 50.59 51.11 6,241,771 -0.44(-0.86%)
Dec 02, 2021 50.79 51.72 50.75 51.55 5,529,358 +0.77(+1.51%)
Dec 01, 2021 52.00 52.36 50.74 50.78 3,481,129 -0.59(-1.16%)
Nov 30, 2021 52.06 52.26 51.31 51.37 4,057,170 -0.99(-1.88%)
Nov 29, 2021 52.29 52.57 52.03 52.36 1,958,628 +0.62(+1.20%)
Nov 26, 2021 52.11 52.26 51.59 51.74 2,776,073 -1.16(-2.19%)
Nov 24, 2021 52.53 52.91 52.42 52.90 2,623,644 +0.12(+0.24%)
Nov 23, 2021 52.66 52.86 52.34 52.77 2,897,428 +0.09(+0.16%)
Nov 22, 2021 53.06 53.36 52.67 52.69 1,877,900 -0.16(-0.31%)
Nov 19, 2021 52.93 53.06 52.80 52.85 1,671,660 -0.09(-0.16%)
Nov 18, 2021 52.89 52.96 52.55 52.94 2,249,361 +0.18(+0.35%)
Nov 17, 2021 52.85 52.87 52.69 52.75 1,757,502 -0.11(-0.22%)
Nov 16, 2021 52.65 53.02 52.63 52.87 2,325,866 +0.19(+0.36%)
Nov 15, 2021 52.81 52.82 52.54 52.68 2,127,168 +0.02(+0.04%)
Nov 12, 2021 52.42 52.72 52.30 52.66 1,133,046 +0.38(+0.73%)
Nov 11, 2021 52.42 52.42 52.25 52.27 1,702,595 +0.02(+0.04%)
Nov 10, 2021 52.46 52.25 2,943,710 -0.42(-0.80%)
Nov 09, 2021 52.87 52.91 52.49 52.68 3,882,014 -0.15(-0.29%)
Nov 08, 2021 52.94 52.98 52.76 52.83 2,009,142 +0.05(+0.09%)
Nov 05, 2021 52.89 53.03 52.61 52.78 3,925,944 +0.18(+0.35%)
Nov 04, 2021 52.44 52.63 52.40 52.60 2,619,640 +0.22(+0.42%)
Nov 03, 2021 52.00 52.41 51.93 52.38 2,673,972 +0.34(+0.66%)
Nov 02, 2021 51.85 52.08 51.84 52.03 2,334,760 +0.18(+0.35%)
Nov 01, 2021 51.88 51.79 51.63 51.85 1,921,299 +0.12(+0.24%)
Oct 29, 2021 51.36 51.79 51.34 51.73 2,876,381 +0.08(+0.15%)
Oct 28, 2021 51.34 51.65 51.33 51.65 1,828,643 +0.50(+0.97%)
Oct 27, 2021 51.45 51.51 51.15 51.15 2,279,236 -0.23(-0.45%)
Oct 26, 2021 51.52 51.38 1,905,123 +0.05(+0.09%)
Oct 25, 2021 51.18 51.37 50.98 51.34 3,144,210 +0.26(+0.51%)
Oct 22, 2021 51.08 51.23 50.82 51.08 1,513,708 -0.05(-0.09%)
Oct 21, 2021 50.91 51.14 50.86 51.12 1,781,293 +0.16(+0.32%)
Oct 20, 2021 50.82 51.01 50.82 50.96 1,738,969 +0.16(+0.32%)
Oct 19, 2021 50.60 50.80 50.52 50.80 1,785,435 +0.39(+0.78%)
Oct 18, 2021 50.03 50.42 49.96 50.41 3,124,868 +0.16(+0.32%)
Oct 15, 2021 50.13 50.28 50.04 50.24 1,319,192 +0.39(+0.79%)
Oct 14, 2021 49.47 49.88 49.42 49.85 3,207,327 +0.83(+1.70%)
Oct 13, 2021 48.98 49.13 48.63 49.02 2,827,277 +0.15(+0.31%)
Oct 12, 2021 49.10 49.14 48.77 48.86 3,974,650 -0.12(-0.25%)
Oct 11, 2021 49.28 49.61 48.98 48.99 1,908,846 -0.35(-0.72%)
Oct 08, 2021 49.52 49.56 49.27 49.34 1,647,917 -0.07(-0.14%)
Oct 07, 2021 49.40 49.76 49.37 49.41 1,993,671 +0.41(+0.84%)
Oct 06, 2021 48.37 49.04 48.18 49.00 4,075,539 +0.19(+0.39%)
Oct 05, 2021 48.50 49.07 48.38 48.81 3,683,037 +0.49(+1.01%)
Oct 04, 2021 48.80 48.88 48.05 48.32 4,344,127 -0.61(-1.25%)
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.