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 )

61.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Sep 30, 2010 10.52 10.52 10.52 10.52 2,052 +0.08(+0.80%)
Sep 29, 2010 10.42 10.44 10.41 10.44 6,846 +0.01(+0.11%)
Sep 28, 2010 10.33 10.43 10.33 10.43 8,119 -0.04(-0.33%)
Sep 27, 2010 10.45 10.46 10.43 10.46 13,678 +0.01(+0.09%)
Sep 24, 2010 10.42 10.45 10.42 10.45 3,592 +0.20(+2.00%)
Sep 23, 2010 10.34 10.34 10.25 10.25 4,105 -0.09(-0.85%)
Sep 22, 2010 10.36 10.39 10.33 10.33 12,831 -0.05(-0.49%)
Sep 21, 2010 10.37 10.41 10.33 10.38 9,433 +0.03(+0.26%)
Sep 20, 2010 10.36 10.36 10.36 10.36 513 +0.10(+1.01%)
Sep 17, 2010 10.25 10.29 10.22 10.25 33,874 +0.05(+0.46%)
Sep 15, 2010 10.20 10.21 10.20 10.21 3,094 -0.03(-0.34%)
Sep 14, 2010 10.20 10.25 10.17 10.24 11,435 +0.03(+0.30%)
Sep 13, 2010 10.18 10.21 10.18 10.21 2,579 +0.13(+1.33%)
Sep 10, 2010 10.08 10.09 10.08 10.08 5,880 +0.02(+0.16%)
Sep 09, 2010 10.10 10.10 10.02 10.06 10,832 +0.07(+0.66%)
Sep 08, 2010 10.01 10.03 9.988 9.996 3,713 +0.04(+0.43%)
Sep 07, 2010 9.994 9.994 9.953 9.953 4,126 -0.09(-0.87%)
Sep 03, 2010 10.05 10.05 9.980 10.04 5,054 +0.13(+1.33%)
Sep 02, 2010 9.874 9.909 9.874 9.909 4,126 +0.10(+1.00%)
Sep 01, 2010 9.701 9.811 9.701 9.811 30,164 +0.28(+2.98%)
Aug 31, 2010 9.496 9.581 9.496 9.527 26,125 -0.02(-0.24%)
Aug 30, 2010 9.626 9.626 9.550 9.550 3,718 -0.11(-1.18%)
Aug 27, 2010 9.664 9.664 9.467 9.664 11,631 +0.14(+1.47%)
Aug 26, 2010 9.633 9.633 9.525 9.525 10,832 -0.04(-0.47%)
Aug 25, 2010 9.494 9.569 9.459 9.569 21,818 -0.02(-0.22%)
Aug 24, 2010 9.585 9.606 9.538 9.591 10,878 -0.17(-1.71%)
Aug 23, 2010 9.757 9.757 9.757 9.757 515 +0.02(+0.18%)
Aug 20, 2010 9.744 9.744 9.740 9.740 7,737 -0.04(-0.38%)
Aug 19, 2010 9.868 9.868 9.742 9.777 12,895 -0.20(-1.96%)
Aug 18, 2010 9.885 9.973 9.880 9.973 27,064 +0.05(+0.49%)
Aug 17, 2010 9.959 9.988 9.924 9.924 13,178 +0.13(+1.37%)
Aug 16, 2010 9.724 9.821 9.724 9.790 24,372 -0.04(-0.40%)
Aug 13, 2010 9.830 9.851 9.820 9.830 28,122 +0.00(+0.04%)
Aug 12, 2010 9.808 9.845 9.796 9.825 78,919 -0.06(-0.65%)
Aug 11, 2010 9.978 9.978 9.889 9.889 16,928 -0.28(-2.71%)
Aug 10, 2010 10.11 10.21 10.11 10.16 12,895 -0.05(-0.47%)
Aug 09, 2010 10.20 10.21 10.20 10.21 6,653 +0.07(+0.74%)
Aug 06, 2010 10.14 10.17 10.09 10.14 3,151 -0.06(-0.61%)
Aug 05, 2010 10.17 10.20 10.17 10.20 9,800 +0.00(+0.00%)
Aug 04, 2010 10.19 10.20 10.17 10.20 8,098 +0.06(+0.59%)
Aug 03, 2010 10.13 10.15 10.12 10.14 4,126 -0.07(-0.68%)
Aug 02, 2010 10.17 10.21 10.17 10.21 3,610 +0.22(+2.19%)
Jul 30, 2010 9.990 9.990 9.901 9.990 11,775 -0.00(-0.04%)
Jul 29, 2010 10.10 10.10 9.936 9.994 32,640 -0.03(-0.31%)
Jul 28, 2010 10.05 10.06 10.03 10.03 16,227 -0.08(-0.79%)
Jul 27, 2010 10.13 10.14 10.07 10.10 13,684 +0.01(+0.08%)
Jul 26, 2010 9.996 10.10 9.996 10.10 7,221 +0.11(+1.11%)
Jul 23, 2010 9.872 9.986 9.872 9.986 4,126 +0.10(+1.00%)
Jul 22, 2010 9.847 9.938 9.847 9.887 24,872 +0.20(+2.06%)
Jul 21, 2010 9.705 9.707 9.680 9.688 10,316 -0.13(-1.36%)
Jul 20, 2010 9.647 9.821 9.647 9.821 5,158 +0.17(+1.78%)
Jul 19, 2010 9.643 9.664 9.611 9.650 5,287 -0.03(-0.29%)
Jul 16, 2010 9.678 9.808 9.672 9.678 22,262 -0.21(-2.10%)
Jul 15, 2010 9.790 9.885 9.790 9.885 2,677 +0.00(+0.00%)
Jul 14, 2010 9.909 9.909 9.862 9.885 10,316 -0.06(-0.64%)
Jul 13, 2010 9.887 9.949 9.872 9.949 23,897 +0.19(+1.95%)
Jul 12, 2010 9.740 9.759 9.713 9.759 4,018 +0.04(+0.44%)
Jul 09, 2010 9.717 9.717 9.686 9.717 14,958 +0.03(+0.26%)
Jul 08, 2010 9.674 9.692 9.616 9.692 12,379 +0.17(+1.81%)
Jul 07, 2010 9.418 9.519 9.401 9.519 14,334 +0.25(+2.66%)
Jul 06, 2010 9.399 9.434 9.269 9.273 24,005 -0.04(-0.48%)
Jul 02, 2010 9.317 9.317 9.317 9.317 1,464 +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.