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 (%)
Aug 31, 2009 9.102 9.127 9.081 9.127 60,839 -0.09(-0.99%)
Aug 28, 2009 9.287 9.287 9.218 9.219 6,194 +0.01(+0.15%)
Aug 27, 2009 9.193 9.218 9.083 9.205 12,086 +0.02(+0.18%)
Aug 26, 2009 9.223 9.223 9.170 9.189 17,703 +0.01(+0.06%)
Aug 25, 2009 9.248 9.248 9.181 9.183 23,367 +0.02(+0.25%)
Aug 24, 2009 9.229 9.229 9.160 9.160 2,361 +0.01(+0.08%)
Aug 21, 2009 9.085 9.154 9.085 9.152 63,247 +0.14(+1.51%)
Aug 20, 2009 8.975 9.016 8.975 9.016 2,340 +0.10(+1.10%)
Aug 19, 2009 8.822 8.935 8.822 8.918 34,627 +0.14(+1.62%)
Aug 17, 2009 8.793 8.775 8.775 8.775 43,167 -0.17(-1.93%)
Aug 14, 2009 9.079 9.079 8.920 8.949 92,549 -0.08(-0.89%)
Aug 13, 2009 9.004 9.035 9.004 9.029 4,659 -0.02(-0.25%)
Aug 12, 2009 8.997 9.060 8.997 9.052 12,346 +0.16(+1.75%)
Aug 11, 2009 8.939 8.939 8.894 8.896 66,529 -0.10(-1.12%)
Aug 10, 2009 9.008 9.020 8.977 8.997 16,283 -0.08(-0.85%)
Aug 07, 2009 9.022 9.074 9.022 9.074 9,449 +0.15(+1.70%)
Aug 06, 2009 9.014 9.014 8.922 8.922 7,858 -0.05(-0.51%)
Aug 05, 2009 8.968 8.970 8.901 8.968 8,212 +0.03(+0.30%)
Aug 04, 2009 8.937 8.981 8.918 8.941 24,480 +0.01(+0.09%)
Aug 03, 2009 8.879 8.933 8.879 8.933 4,977 +0.09(+1.07%)
Jul 31, 2009 8.812 8.866 8.812 8.839 32,989 -0.03(-0.35%)
Jul 30, 2009 8.822 8.905 8.818 8.870 11,010 +0.19(+2.24%)
Jul 29, 2009 8.677 8.677 8.672 8.675 5,861 -0.06(-0.70%)
Jul 28, 2009 8.687 8.737 8.687 8.737 9,283 +0.00(+0.00%)
Jul 27, 2009 8.750 8.774 8.737 8.737 4,160 +0.01(+0.14%)
Jul 24, 2009 8.693 8.725 8.675 8.725 46,266 +0.00(+0.06%)
Jul 23, 2009 8.541 8.743 8.541 8.720 148,411 +0.17(+2.00%)
Jul 22, 2009 8.495 8.549 8.495 8.549 56,528 +0.11(+1.28%)
Jul 20, 2009 8.441 8.441 8.441 8.441 1,040 +0.04(+0.50%)
Jul 17, 2009 8.374 8.399 8.370 8.399 16,122 +0.07(+0.79%)
Jul 16, 2009 8.324 8.333 8.324 8.333 16,465 -0.00(-0.01%)
Jul 15, 2009 8.220 8.333 8.220 8.333 10,068 +0.31(+3.81%)
Jul 14, 2009 8.043 8.043 8.028 8.028 3,749 -0.01(-0.10%)
Jul 13, 2009 7.868 8.035 7.858 8.035 32,656 +0.21(+2.73%)
Jul 10, 2009 7.822 7.822 7.822 7.822 2,215 -0.07(-0.95%)
Jul 09, 2009 7.914 7.914 7.897 7.897 1,040 +0.02(+0.27%)
Jul 08, 2009 7.772 7.876 7.766 7.876 7,218 -0.11(-1.39%)
Jul 07, 2009 7.985 7.986 7.985 7.986 1,430 -0.01(-0.11%)
Jul 06, 2009 7.928 7.995 7.926 7.995 18,733 -0.03(-0.41%)
Jul 02, 2009 8.118 8.118 8.028 8.028 10,505 -0.24(-2.96%)
Jul 01, 2009 8.308 8.308 8.268 8.272 21,697 +0.07(+0.80%)
Jun 30, 2009 8.178 8.206 8.166 8.206 4,680 -0.06(-0.74%)
Jun 29, 2009 8.268 8.268 8.268 8.268 1,040 +0.10(+1.18%)
Jun 26, 2009 8.149 8.172 8.149 8.172 39,531 -0.03(-0.40%)
Jun 25, 2009 8.158 8.204 8.158 8.204 4,680 +0.17(+2.11%)
Jun 24, 2009 8.106 8.106 8.035 8.035 9,101 +0.07(+0.84%)
Jun 23, 2009 7.985 8.006 7.943 7.968 40,280 -0.02(-0.22%)
Jun 22, 2009 8.029 8.031 7.983 7.985 22,992 -0.21(-2.51%)
Jun 19, 2009 8.249 8.249 8.174 8.191 41,970 -0.03(-0.42%)
Jun 18, 2009 8.197 8.226 8.197 8.226 2,080 +0.04(+0.54%)
Jun 17, 2009 8.191 8.229 8.164 8.181 10,562 -0.01(-0.12%)
Jun 16, 2009 8.206 8.218 8.191 8.191 26,004 -0.10(-1.23%)
Jun 15, 2009 8.360 8.360 8.258 8.293 33,763 -0.18(-2.15%)
Jun 12, 2009 8.420 8.475 8.420 8.475 34,029 -0.02(-0.23%)
Jun 11, 2009 8.549 8.549 8.495 8.495 16,866 +0.08(+0.92%)
Jun 10, 2009 8.520 8.520 8.417 8.417 2,730 -0.04(-0.44%)
Jun 09, 2009 8.437 8.454 8.426 8.454 76,083 +0.12(+1.50%)
Jun 08, 2009 8.329 8.329 8.329 8.329 11,181 -0.08(-0.91%)
Jun 05, 2009 8.499 8.518 8.389 8.406 122,131 -0.01(-0.16%)
Jun 04, 2009 8.401 8.433 8.376 8.420 98,608 +0.13(+1.59%)
Jun 03, 2009 8.347 8.360 8.288 8.288 19,576 -0.20(-2.38%)
Jun 02, 2009 8.468 8.493 8.466 8.490 11,051 +0.01(+0.15%)
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.