Skip to main content

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

67.08 +1.04 (+1.57%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 22.46 22.54 22.43 22.51 4,188 +0.07(+0.33%)
Jul 28, 2016 22.38 22.44 22.37 22.44 11,593 -0.02(-0.09%)
Jul 27, 2016 22.46 22.46 22.39 22.46 7,323 +0.01(+0.06%)
Jul 26, 2016 22.45 22.45 22.39 22.44 11,752 +0.02(+0.09%)
Jul 25, 2016 22.54 22.54 22.37 22.42 17,605 -0.04(-0.18%)
Jul 22, 2016 22.47 22.47 22.47 22.47 2,668 +0.09(+0.38%)
Jul 21, 2016 22.50 22.50 22.38 22.38 13,484 -0.14(-0.62%)
Jul 20, 2016 22.52 22.52 22.52 22.52 3,437 +0.16(+0.72%)
Jul 19, 2016 22.35 22.36 22.34 22.36 23,196 -0.05(-0.22%)
Jul 18, 2016 22.41 22.42 22.41 22.41 8,734 +0.03(+0.11%)
Jul 15, 2016 22.52 22.52 22.29 22.38 22,273 -0.03(-0.12%)
Jul 14, 2016 22.46 22.46 22.37 22.41 35,098 +0.10(+0.46%)
Jul 13, 2016 22.29 22.33 22.24 22.31 16,072 +0.03(+0.12%)
Jul 12, 2016 22.28 22.29 22.27 22.28 11,150 +0.12(+0.55%)
Jul 11, 2016 22.13 22.16 22.06 22.16 19,785 +0.11(+0.48%)
Jul 08, 2016 21.89 22.06 21.89 22.05 13,371 +0.43(+1.97%)
Jul 07, 2016 21.78 21.82 21.62 21.63 39,182 -0.05(-0.23%)
Jul 06, 2016 21.50 21.69 21.46 21.68 36,246 +0.14(+0.67%)
Jul 05, 2016 21.55 21.55 21.53 21.53 62,528 -0.21(-0.96%)
Jul 01, 2016 21.74 21.74 21.74 21.74 70,566 +0.08(+0.38%)
Jun 30, 2016 21.43 21.66 21.40 21.66 57,489 +0.32(+1.49%)
Jun 29, 2016 21.24 21.34 21.24 21.34 4,537 +0.32(+1.53%)
Jun 28, 2016 20.91 21.02 20.88 21.02 41,430 +0.35(+1.68%)
Jun 27, 2016 20.66 20.67 20.56 20.67 9,892 -0.44(-2.10%)
Jun 24, 2016 21.09 21.41 21.08 21.11 30,058 -0.68(-3.10%)
Jun 23, 2016 21.79 21.79 21.70 21.79 13,294 +0.23(+1.06%)
Jun 22, 2016 21.66 21.66 21.56 21.56 8,472 -0.03(-0.12%)
Jun 21, 2016 21.64 21.64 21.56 21.58 8,685 +0.02(+0.08%)
Jun 20, 2016 21.66 21.70 21.57 21.57 8,192 +0.12(+0.54%)
Jun 17, 2016 21.52 21.78 21.36 21.45 32,786 -0.04(-0.21%)
Jun 16, 2016 21.30 21.50 21.29 21.50 15,209 -0.10(-0.46%)
Jun 15, 2016 21.61 21.61 21.56 21.59 7,563 +0.06(+0.26%)
Jun 14, 2016 21.57 21.58 21.44 21.54 14,040 -0.04(-0.16%)
Jun 13, 2016 21.73 21.73 21.57 21.57 7,446 -0.13(-0.61%)
Jun 10, 2016 21.78 21.78 21.69 21.71 9,303 -0.27(-1.24%)
Jun 09, 2016 21.95 21.98 21.88 21.98 10,100 +0.00(+0.00%)
Jun 08, 2016 21.95 21.99 21.95 21.98 12,229 +0.06(+0.25%)
Jun 07, 2016 21.95 21.95 21.92 21.92 16,083 +0.02(+0.10%)
Jun 06, 2016 21.87 21.90 21.85 21.90 5,190 +0.18(+0.83%)
Jun 03, 2016 21.83 21.83 21.64 21.72 63,314 -0.10(-0.46%)
Jun 02, 2016 21.81 21.82 21.81 21.82 4,991 +0.05(+0.21%)
Jun 01, 2016 21.64 21.79 21.64 21.77 50,655 +0.10(+0.48%)
May 31, 2016 21.79 21.80 21.67 21.67 16,377 -0.05(-0.25%)
May 27, 2016 21.71 21.73 21.73 21.73 11,776 +0.08(+0.39%)
May 26, 2016 21.63 21.64 21.61 21.64 15,001 -0.02(-0.10%)
May 25, 2016 21.64 21.66 21.63 21.66 9,824 +0.15(+0.69%)
May 24, 2016 21.37 21.54 21.35 21.51 103,095 +0.27(+1.28%)
May 23, 2016 21.29 21.29 21.21 21.24 5,421 +0.02(+0.10%)
May 20, 2016 21.31 21.31 21.20 21.22 13,057 +0.09(+0.43%)
May 19, 2016 20.96 21.13 20.96 21.13 22,524 +0.04(+0.18%)
May 18, 2016 21.31 21.31 21.09 21.09 7,880 -0.04(-0.21%)
May 17, 2016 21.34 21.34 21.14 21.14 53,201 -0.25(-1.16%)
May 16, 2016 21.24 21.43 21.22 21.38 80,689 +0.13(+0.63%)
May 13, 2016 21.37 21.37 21.25 21.25 7,726 -0.15(-0.70%)
May 12, 2016 21.42 21.42 21.26 21.40 8,102 +0.04(+0.17%)
May 11, 2016 21.50 21.55 21.37 21.37 8,986 -0.19(-0.87%)
May 10, 2016 21.44 21.55 21.43 21.55 5,792 +0.27(+1.27%)
May 09, 2016 21.39 21.39 21.20 21.28 15,639 +0.03(+0.12%)
May 06, 2016 21.16 21.27 21.14 21.26 21,396 -0.01(-0.04%)
May 05, 2016 21.20 21.27 21.20 21.27 3,252 +0.05(+0.23%)
May 04, 2016 21.20 21.23 21.20 21.22 33,485 -0.10(-0.47%)
May 03, 2016 21.35 21.35 21.24 21.32 17,392 -0.18(-0.86%)
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.