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 )

59.79 +0.56 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 8.174 8.212 8.114 8.212 26,264 +0.11(+1.35%)
May 28, 2009 8.064 8.103 8.006 8.103 41,601 +0.03(+0.41%)
May 27, 2009 8.133 8.154 8.070 8.070 5,200 -0.01(-0.12%)
May 26, 2009 7.987 8.079 7.985 8.079 12,586 +0.14(+1.74%)
May 22, 2009 7.987 7.987 7.918 7.941 7,759 -0.01(-0.07%)
May 21, 2009 7.983 7.983 7.883 7.947 85,382 -0.20(-2.43%)
May 20, 2009 8.208 8.243 8.145 8.145 13,475 +0.03(+0.38%)
May 19, 2009 8.116 8.186 8.114 8.114 60,231 -0.01(-0.09%)
May 18, 2009 7.979 8.122 7.979 8.122 3,859 +0.24(+3.02%)
May 15, 2009 7.974 7.999 7.872 7.883 34,736 -0.08(-1.06%)
May 14, 2009 7.928 8.008 7.897 7.968 70,268 +0.07(+0.88%)
May 13, 2009 8.014 8.014 7.884 7.899 46,630 -0.21(-2.54%)
May 12, 2009 8.054 8.104 8.022 8.104 13,043 -0.02(-0.28%)
May 11, 2009 8.185 8.197 8.122 8.128 100,704 -0.14(-1.74%)
May 08, 2009 8.203 8.281 8.161 8.272 38,782 +0.17(+2.14%)
May 07, 2009 8.268 8.268 8.049 8.099 44,924 -0.09(-1.08%)
May 06, 2009 8.135 8.222 8.135 8.187 437,844 +0.10(+1.26%)
May 05, 2009 8.099 8.106 8.042 8.085 30,685 -0.01(-0.12%)
May 04, 2009 7.906 8.095 7.906 8.095 66,498 +0.26(+3.34%)
May 01, 2009 7.804 7.854 7.804 7.833 19,706 +0.03(+0.32%)
Apr 30, 2009 7.924 7.943 7.781 7.808 40,759 +0.01(+0.17%)
Apr 29, 2009 7.747 7.874 7.743 7.795 173,516 +0.15(+1.94%)
Apr 28, 2009 7.595 7.699 7.591 7.647 160,992 -0.01(-0.13%)
Apr 27, 2009 7.674 7.701 7.656 7.656 34,590 -0.04(-0.47%)
Apr 24, 2009 7.681 7.764 7.658 7.693 15,087 +0.09(+1.19%)
Apr 23, 2009 7.553 7.603 7.478 7.603 53,506 +0.07(+0.87%)
Apr 22, 2009 7.660 7.701 7.535 7.537 18,535 -0.05(-0.68%)
Apr 21, 2009 7.403 7.593 7.403 7.589 166,000 +0.14(+1.88%)
Apr 20, 2009 7.595 7.595 7.449 7.449 45,575 -0.32(-4.11%)
Apr 17, 2009 7.741 7.804 7.737 7.768 19,061 +0.04(+0.50%)
Apr 16, 2009 7.645 7.766 7.606 7.729 50,573 +0.12(+1.52%)
Apr 15, 2009 7.487 7.614 7.487 7.614 53,069 +0.08(+1.07%)
Apr 14, 2009 7.606 7.658 7.524 7.533 459,973 -0.15(-1.98%)
Apr 13, 2009 7.612 7.687 7.612 7.685 23,518 +0.04(+0.48%)
Apr 09, 2009 7.568 7.656 7.549 7.649 583,655 +0.27(+3.59%)
Apr 08, 2009 7.299 7.399 7.299 7.383 255,694 +0.08(+1.11%)
Apr 07, 2009 7.368 7.391 7.301 7.303 240,367 -0.17(-2.31%)
Apr 06, 2009 7.460 7.476 7.387 7.476 154,845 -0.05(-0.61%)
Apr 03, 2009 7.480 7.522 7.420 7.522 101,010 +0.09(+1.22%)
Apr 02, 2009 7.508 7.553 7.431 7.431 79,630 +0.19(+2.60%)
Apr 01, 2009 7.195 7.270 7.187 7.243 37,206 +0.08(+1.15%)
Mar 31, 2009 7.135 7.228 7.135 7.160 6,433 +0.10(+1.42%)
Mar 30, 2009 7.118 7.118 6.997 7.060 15,004 -0.37(-5.02%)
Mar 26, 2009 7.374 7.433 7.293 7.433 86,276 +0.16(+2.22%)
Mar 25, 2009 7.380 7.393 7.087 7.272 43,957 +0.06(+0.85%)
Mar 24, 2009 7.287 7.353 7.210 7.210 116,010 -0.12(-1.65%)
Mar 23, 2009 7.143 7.333 7.139 7.331 171,477 +0.45(+6.47%)
Mar 20, 2009 7.074 7.074 6.874 6.885 110,018 -0.17(-2.42%)
Mar 19, 2009 7.218 7.218 7.057 7.057 142,482 -0.08(-1.08%)
Mar 18, 2009 6.978 7.199 6.937 7.133 103,377 +0.15(+2.12%)
Mar 17, 2009 6.908 6.985 6.883 6.985 62,072 +0.20(+2.89%)
Mar 16, 2009 6.878 6.966 6.789 6.789 123,286 -0.03(-0.39%)
Mar 13, 2009 6.833 6.837 6.720 6.816 0 +0.06(+0.85%)
Mar 12, 2009 6.530 6.763 6.487 6.759 107,751 +0.25(+3.78%)
Mar 11, 2009 6.543 6.603 6.509 6.512 71,241 +0.04(+0.62%)
Mar 10, 2009 6.328 6.474 6.328 6.472 154,714 +0.37(+6.02%)
Mar 09, 2009 6.107 6.224 6.105 6.105 111,667 -0.07(-1.09%)
Mar 06, 2009 6.226 6.226 6.039 6.172 0 -0.01(-0.19%)
Mar 05, 2009 6.266 6.270 6.160 6.184 65,447 -0.24(-3.77%)
Mar 04, 2009 6.409 6.499 6.403 6.426 21,063 +0.12(+1.83%)
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.