Skip to main content

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

61.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.24 12.24 12.24 12.24 506 +0.44(+3.73%)
Jun 27, 2011 11.80 11.80 11.80 11.80 506 +0.01(+0.08%)
Jun 24, 2011 11.82 11.82 11.79 11.79 1,013 -0.11(-0.90%)
Jun 23, 2011 11.77 11.90 11.75 11.90 9,184 -0.06(-0.46%)
Jun 22, 2011 12.01 12.04 11.95 11.96 24,042 +0.06(+0.48%)
Jun 21, 2011 11.92 11.92 11.90 11.90 2,132 +0.03(+0.25%)
Jun 20, 2011 11.87 11.87 11.87 11.87 1,013 +0.06(+0.47%)
Jun 17, 2011 11.81 11.81 11.81 11.81 2,482 +0.08(+0.70%)
Jun 16, 2011 11.79 11.79 11.73 11.73 2,793 -0.02(-0.18%)
Jun 15, 2011 11.75 11.75 11.75 11.75 508 -0.18(-1.51%)
Jun 14, 2011 11.96 11.96 11.93 11.93 15,368 +0.14(+1.15%)
Jun 13, 2011 11.80 11.83 11.80 11.80 18,858 -0.14(-1.17%)
Jun 09, 2011 11.94 11.94 11.94 11.94 2,544 +0.05(+0.39%)
Jun 08, 2011 11.89 11.89 11.89 11.89 1,893 -0.10(-0.85%)
Jun 07, 2011 11.99 12.00 11.99 11.99 4,071 +0.08(+0.65%)
Jun 06, 2011 12.00 12.00 11.92 11.92 16,105 -0.21(-1.70%)
Jun 03, 2011 12.03 12.12 12.02 12.12 40,852 -0.11(-0.90%)
May 24, 2011 12.23 12.23 12.23 12.23 2,712 +0.02(+0.17%)
May 23, 2011 12.22 12.22 12.19 12.21 58,266 -0.18(-1.42%)
May 20, 2011 12.39 12.40 12.39 12.39 4,808 -0.04(-0.33%)
May 19, 2011 12.43 12.43 12.43 12.43 1,862 +0.17(+1.36%)
May 17, 2011 12.26 12.26 12.26 12.26 1,017 -0.11(-0.86%)
May 16, 2011 12.35 12.37 12.35 12.37 6,289 -0.10(-0.83%)
May 13, 2011 12.47 12.47 12.47 12.47 2,315 -0.01(-0.06%)
May 12, 2011 12.48 12.48 12.48 12.48 4,819 +0.08(+0.67%)
May 11, 2011 12.53 12.53 12.40 12.40 3,994 -0.11(-0.90%)
May 10, 2011 12.51 12.51 12.51 12.51 5,638 +0.04(+0.30%)
May 09, 2011 12.41 12.49 12.41 12.47 5,633 +0.07(+0.54%)
May 06, 2011 12.47 12.47 12.38 12.41 16,426 -0.01(-0.06%)
May 05, 2011 12.44 12.44 12.41 12.41 2,310 -0.04(-0.32%)
May 04, 2011 12.49 12.49 12.39 12.45 11,057 -0.05(-0.40%)
May 03, 2011 12.56 12.56 12.50 12.50 1,017 -0.10(-0.76%)
May 02, 2011 12.60 12.60 12.60 12.60 139,589 -0.02(-0.16%)
Apr 29, 2011 12.59 12.62 12.58 12.62 3,638 +0.06(+0.49%)
Apr 28, 2011 12.51 12.56 12.51 12.56 27,123 +0.09(+0.73%)
Apr 26, 2011 12.47 12.47 12.47 12.47 0 +0.12(+0.95%)
Apr 25, 2011 12.33 12.36 12.33 12.35 11,454 -0.01(-0.10%)
Apr 21, 2011 12.33 12.36 12.33 12.36 12,492 +0.04(+0.34%)
Apr 20, 2011 12.29 12.32 12.29 12.32 5,251 +0.21(+1.72%)
Apr 19, 2011 12.07 12.11 12.06 12.11 4,640 +0.06(+0.51%)
Apr 18, 2011 12.01 12.05 11.97 12.05 12,172 -0.14(-1.11%)
Apr 15, 2011 12.18 12.21 12.18 12.19 8,813 +0.11(+0.93%)
Apr 14, 2011 12.09 12.09 12.07 12.07 3,053 -0.02(-0.20%)
Apr 13, 2011 12.15 12.15 12.10 12.10 2,676 -0.04(-0.36%)
Apr 12, 2011 12.11 12.14 12.11 12.14 11,393 -0.08(-0.65%)
Apr 11, 2011 12.27 12.30 12.22 12.22 17,993 -0.02(-0.13%)
Apr 08, 2011 12.35 12.35 12.22 12.24 53,701 -0.07(-0.54%)
Apr 07, 2011 12.33 12.33 12.29 12.30 38,481 -0.01(-0.11%)
Apr 06, 2011 12.32 12.32 12.32 12.32 5,755 +0.01(+0.05%)
Apr 05, 2011 12.33 12.35 12.31 12.31 57,889 +0.01(+0.09%)
Apr 04, 2011 12.30 12.30 12.30 12.30 1,455 +0.03(+0.22%)
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.