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 (%)
Jul 30, 2021 49.19 49.42 49.17 49.25 1,382,501 -0.23(-0.46%)
Jul 29, 2021 49.41 49.62 49.41 49.48 1,351,938 +0.19(+0.39%)
Jul 28, 2021 49.39 49.45 49.12 49.29 1,971,969 -0.02(-0.04%)
Jul 27, 2021 49.41 49.41 48.97 49.31 3,593,012 -0.20(-0.41%)
Jul 26, 2021 49.35 49.53 49.33 49.51 1,506,355 +0.11(+0.21%)
Jul 23, 2021 49.15 49.44 49.06 49.41 1,441,253 +0.49(+1.00%)
Jul 22, 2021 48.83 48.94 48.71 48.92 1,037,048 +0.11(+0.24%)
Jul 21, 2021 48.54 48.82 48.54 48.80 4,160,539 +0.39(+0.81%)
Jul 20, 2021 47.82 48.56 47.72 48.41 4,784,446 +0.70(+1.46%)
Jul 19, 2021 47.87 47.92 47.39 47.72 3,173,369 -0.74(-1.52%)
Jul 16, 2021 48.96 48.97 48.39 48.45 2,568,468 -0.38(-0.78%)
Jul 15, 2021 48.82 48.91 48.60 48.83 1,811,797 -0.16(-0.33%)
Jul 14, 2021 49.13 49.19 48.84 49.00 1,343,035 +0.06(+0.12%)
Jul 13, 2021 49.01 49.17 48.89 48.94 1,829,383 -0.16(-0.33%)
Jul 12, 2021 48.89 49.11 48.85 49.10 1,389,419 +0.19(+0.39%)
Jul 09, 2021 48.56 48.94 48.55 48.91 1,359,648 +0.51(+1.05%)
Jul 08, 2021 48.14 48.48 48.02 48.40 1,932,495 -0.39(-0.80%)
Jul 07, 2021 48.70 48.82 48.46 48.80 1,354,626 +0.18(+0.37%)
Jul 06, 2021 48.70 48.73 48.29 48.61 1,328,132 -0.10(-0.20%)
Jul 02, 2021 48.48 48.75 48.44 48.71 2,400,303 +0.36(+0.75%)
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.