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 )

67.03 -0.14 (-0.20%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 9.803 9.862 9.803 9.832 29,655 -0.03(-0.35%)
Jul 30, 2009 9.813 9.906 9.809 9.867 9,897 +0.22(+2.24%)
Jul 29, 2009 9.653 9.653 9.647 9.651 5,269 -0.07(-0.70%)
Jul 28, 2009 9.663 9.719 9.663 9.719 8,345 +0.00(+0.00%)
Jul 27, 2009 9.734 9.760 9.719 9.719 3,740 +0.01(+0.14%)
Jul 24, 2009 9.670 9.705 9.651 9.705 41,591 +0.01(+0.06%)
Jul 23, 2009 9.501 9.726 9.501 9.700 133,415 +0.19(+2.00%)
Jul 22, 2009 9.450 9.509 9.450 9.509 50,816 +0.12(+1.28%)
Jul 20, 2009 9.390 9.390 9.390 9.390 935 +0.05(+0.50%)
Jul 17, 2009 9.315 9.343 9.311 9.343 14,493 +0.07(+0.79%)
Jul 16, 2009 9.259 9.270 9.259 9.269 14,802 -0.00(-0.01%)
Jul 15, 2009 9.144 9.270 9.144 9.270 9,051 +0.34(+3.81%)
Jul 14, 2009 8.947 8.947 8.930 8.930 3,370 -0.01(-0.10%)
Jul 13, 2009 8.752 8.938 8.742 8.938 29,356 +0.24(+2.73%)
Jul 10, 2009 8.701 8.701 8.701 8.701 1,991 -0.08(-0.95%)
Jul 09, 2009 8.804 8.804 8.784 8.784 935 +0.02(+0.27%)
Jul 08, 2009 8.645 8.761 8.639 8.761 6,489 -0.12(-1.39%)
Jul 07, 2009 8.883 8.884 8.883 8.884 1,285 -0.01(-0.11%)
Jul 06, 2009 8.819 8.893 8.816 8.893 16,840 -0.04(-0.41%)
Jul 02, 2009 9.030 9.030 8.930 8.930 9,444 -0.27(-2.96%)
Jul 01, 2009 9.242 9.242 9.197 9.202 19,505 +0.07(+0.80%)
Jun 30, 2009 9.097 9.129 9.084 9.129 4,207 -0.07(-0.74%)
Jun 29, 2009 9.197 9.197 9.197 9.197 935 +0.11(+1.18%)
Jun 26, 2009 9.065 9.090 9.065 9.090 35,537 -0.04(-0.40%)
Jun 25, 2009 9.075 9.127 9.075 9.127 4,207 +0.19(+2.11%)
Jun 24, 2009 9.018 9.018 8.938 8.938 8,181 +0.07(+0.84%)
Jun 23, 2009 8.883 8.906 8.836 8.864 36,210 -0.02(-0.22%)
Jun 22, 2009 8.932 8.934 8.881 8.883 20,669 -0.23(-2.51%)
Jun 19, 2009 9.176 9.176 9.092 9.112 37,729 -0.03(-0.28%)
Jun 18, 2009 9.105 9.137 9.105 9.137 1,872 +0.05(+0.54%)
Jun 17, 2009 9.099 9.142 9.069 9.088 9,508 -0.01(-0.12%)
Jun 16, 2009 9.116 9.129 9.099 9.099 23,409 -0.11(-1.23%)
Jun 15, 2009 9.287 9.287 9.174 9.212 30,394 -0.20(-2.15%)
Jun 12, 2009 9.353 9.415 9.353 9.415 30,633 -0.02(-0.23%)
Jun 11, 2009 9.496 9.496 9.436 9.436 15,183 +0.09(+0.92%)
Jun 10, 2009 9.464 9.464 9.350 9.350 2,458 -0.04(-0.44%)
Jun 09, 2009 9.372 9.391 9.359 9.391 68,491 +0.14(+1.50%)
Jun 08, 2009 9.253 9.253 9.253 9.253 10,066 -0.09(-0.91%)
Jun 05, 2009 9.441 9.462 9.319 9.338 109,945 -0.01(-0.16%)
Jun 04, 2009 9.332 9.368 9.304 9.353 88,768 +0.15(+1.59%)
Jun 03, 2009 9.272 9.286 9.207 9.207 17,622 -0.22(-2.38%)
Jun 02, 2009 9.406 9.434 9.404 9.431 9,949 +0.01(+0.15%)
Jun 01, 2009 9.280 9.417 9.270 9.417 21,073 +0.29(+3.23%)
May 29, 2009 9.080 9.122 9.013 9.122 23,643 +0.12(+1.35%)
May 28, 2009 8.958 9.001 8.893 9.001 37,450 +0.04(+0.41%)
May 27, 2009 9.035 9.058 8.964 8.964 4,681 -0.01(-0.12%)
May 26, 2009 8.872 8.975 8.870 8.975 11,330 +0.15(+1.74%)
May 22, 2009 8.872 8.872 8.796 8.821 6,985 -0.01(-0.07%)
May 21, 2009 8.868 8.868 8.757 8.828 76,862 -0.22(-2.43%)
May 20, 2009 9.118 9.157 9.048 9.048 12,130 +0.03(+0.38%)
May 19, 2009 9.016 9.093 9.013 9.013 54,221 -0.01(-0.09%)
May 18, 2009 8.864 9.022 8.864 9.022 3,473 +0.26(+3.02%)
May 15, 2009 8.857 8.885 8.744 8.757 31,270 -0.09(-1.06%)
May 14, 2009 8.806 8.896 8.772 8.851 63,257 +0.08(+0.88%)
May 13, 2009 8.902 8.902 8.758 8.774 41,977 -0.23(-2.54%)
May 12, 2009 8.947 9.003 8.911 9.003 11,742 -0.03(-0.28%)
May 11, 2009 9.092 9.105 9.022 9.028 90,655 -0.16(-1.74%)
May 08, 2009 9.112 9.199 9.066 9.189 34,912 +0.19(+2.14%)
May 07, 2009 9.184 9.184 8.941 8.996 40,442 -0.10(-1.08%)
May 06, 2009 9.037 9.133 9.037 9.095 394,155 +0.11(+1.26%)
May 05, 2009 8.996 9.005 8.934 8.981 27,623 -0.01(-0.12%)
May 04, 2009 8.783 8.992 8.783 8.992 59,862 +0.29(+3.34%)
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.