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 )

61.27 +0.08 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 20.67 20.48 20.48 20.48 6,147 -0.20(-0.98%)
Dec 30, 2014 20.71 20.71 20.68 20.68 3,263 +0.03(+0.12%)
Dec 24, 2014 20.64 20.69 20.64 20.66 591 -0.01(-0.04%)
Dec 23, 2014 20.66 20.66 20.66 20.66 2,596 +0.14(+0.68%)
Dec 22, 2014 20.55 20.55 20.52 20.52 2,998 +0.05(+0.27%)
Dec 19, 2014 20.43 20.53 20.43 20.47 7,140 +0.08(+0.40%)
Dec 18, 2014 20.25 20.39 20.25 20.39 6,213 +0.45(+2.28%)
Dec 17, 2014 19.69 19.93 19.69 19.93 1,045 +0.20(+1.03%)
Dec 16, 2014 19.66 19.87 19.66 19.73 5,181 +0.01(+0.04%)
Dec 15, 2014 19.98 19.98 19.68 19.72 8,951 -0.26(-1.31%)
Dec 12, 2014 19.99 20.10 19.98 19.98 13,667 -0.16(-0.82%)
Dec 11, 2014 20.26 20.37 20.15 20.15 35,733 -0.09(-0.45%)
Dec 10, 2014 20.24 20.24 20.24 20.24 1,112 -0.25(-1.20%)
Dec 08, 2014 20.57 20.57 20.48 20.48 461 -0.09(-0.45%)
Dec 05, 2014 20.56 20.58 20.55 20.58 2,676 +0.05(+0.27%)
Dec 04, 2014 20.51 20.54 20.48 20.52 6,389 +0.02(+0.07%)
Dec 03, 2014 20.48 20.52 20.48 20.51 6,103 +0.10(+0.47%)
Dec 02, 2014 20.41 20.41 20.41 20.41 2,495 +0.06(+0.31%)
Dec 01, 2014 20.34 20.35 20.31 20.35 12,635 -0.15(-0.74%)
Nov 26, 2014 20.50 20.50 20.50 20.50 228 +0.04(+0.17%)
Nov 25, 2014 20.56 20.56 20.46 20.46 7,282 +0.01(+0.03%)
Nov 24, 2014 20.46 20.46 20.46 20.46 4,806 +0.05(+0.25%)
Nov 21, 2014 20.39 20.41 20.39 20.41 9,369 +0.13(+0.62%)
Nov 20, 2014 20.28 20.28 20.28 20.28 888 +0.04(+0.22%)
Nov 13, 2014 20.24 20.24 20.24 20.24 4 +0.09(+0.46%)
Nov 12, 2014 20.11 20.14 20.11 20.14 5,324 +0.00(+0.02%)
Nov 11, 2014 20.21 20.21 20.14 20.14 2,343 +0.00(+0.02%)
Nov 10, 2014 20.14 20.14 20.14 20.14 798 +0.07(+0.32%)
Nov 07, 2014 20.09 20.09 20.06 20.07 3,232 -0.01(-0.06%)
Nov 06, 2014 20.02 20.09 19.98 20.08 14,679 +0.06(+0.29%)
Nov 05, 2014 19.96 20.03 19.95 20.02 27,086 +0.09(+0.44%)
Nov 04, 2014 19.84 19.94 19.84 19.94 3,912 +0.00(+0.01%)
Oct 31, 2014 19.90 19.93 19.90 19.93 232 +0.30(+1.53%)
Oct 30, 2014 19.58 19.63 19.58 19.63 8,086 +0.01(+0.06%)
Oct 29, 2014 19.67 19.68 19.53 19.62 61,670 +0.00(+0.01%)
Oct 28, 2014 19.50 19.62 19.50 19.62 19,052 +0.20(+1.04%)
Oct 27, 2014 19.41 19.42 19.41 19.42 15,017 +0.07(+0.38%)
Oct 24, 2014 19.31 19.34 19.31 19.34 1,911 +0.05(+0.24%)
Oct 22, 2014 19.30 19.30 19.30 19.30 133 +0.13(+0.67%)
Oct 21, 2014 19.08 19.19 19.07 19.17 9,374 +0.38(+2.02%)
Oct 20, 2014 18.71 18.79 18.71 18.79 5,509 +0.17(+0.90%)
Oct 17, 2014 18.70 18.47 18.62 18.62 19,295 +0.15(+0.82%)
Oct 16, 2014 18.34 18.47 18.34 18.47 4,287 +0.04(+0.22%)
Oct 15, 2014 18.26 18.43 18.14 18.43 12,064 -0.23(-1.21%)
Oct 14, 2014 18.66 18.66 18.66 18.66 3,688 +0.13(+0.73%)
Oct 13, 2014 18.54 18.54 18.51 18.52 29,173 -0.50(-2.61%)
Oct 10, 2014 19.04 19.11 19.01 19.02 5,828 -0.29(-1.52%)
Oct 08, 2014 19.13 19.33 19.11 19.31 61 +0.07(+0.37%)
Oct 07, 2014 19.35 19.35 19.24 19.24 5,514 -0.24(-1.21%)
Oct 06, 2014 19.54 19.54 19.38 19.47 14,189 -0.01(-0.06%)
Oct 03, 2014 19.33 19.49 19.33 19.49 3,261 +0.25(+1.27%)
Oct 02, 2014 19.18 19.24 19.02 19.24 8,599 -0.02(-0.09%)
Oct 01, 2014 19.30 19.30 19.21 19.26 9,041 -0.32(-1.61%)
Sep 30, 2014 19.55 19.57 19.55 19.57 2,619 +0.07(+0.35%)
Sep 29, 2014 19.52 19.52 19.51 19.51 3,508 -0.12(-0.60%)
Sep 26, 2014 19.47 19.62 19.47 19.62 4,877 +0.16(+0.81%)
Sep 25, 2014 19.62 19.62 19.47 19.47 11,594 -0.26(-1.33%)
Sep 24, 2014 19.68 19.77 19.68 19.73 5,110 +0.03(+0.15%)
Sep 23, 2014 19.70 19.70 19.70 19.70 589 +0.00(+0.00%)
Sep 22, 2014 19.70 19.70 19.70 19.70 760 -0.27(-1.34%)
Sep 19, 2014 19.97 19.97 19.97 19.97 1,022 +0.06(+0.30%)
Sep 18, 2014 19.91 19.91 19.91 19.91 1,867 +0.03(+0.16%)
Sep 17, 2014 19.83 19.88 19.75 19.87 32,088 +0.06(+0.32%)
Sep 16, 2014 19.69 19.81 19.69 19.81 3,724 +0.03(+0.15%)
Sep 15, 2014 19.78 19.78 19.78 19.78 830 +0.00(+0.00%)
Sep 11, 2014 19.78 19.78 19.78 19.78 0 +0.00(+0.00%)
Sep 10, 2014 19.74 19.78 19.74 19.78 2,024 -0.00(-0.01%)
Sep 09, 2014 19.78 19.78 19.78 19.78 658 +0.00(+0.00%)
Sep 08, 2014 19.78 19.78 19.78 19.78 3,299 -0.06(-0.30%)
Sep 05, 2014 19.84 19.84 19.84 19.84 806 +0.00(+0.00%)
Sep 04, 2014 19.88 19.88 19.84 19.84 2,139 +0.02(+0.09%)
Sep 03, 2014 19.94 19.94 19.80 19.82 8,084 +0.04(+0.20%)
Sep 02, 2014 19.81 19.81 19.79 19.79 1,284 -0.00(-0.02%)
Aug 29, 2014 19.79 19.79 19.79 19.79 0 +0.00(+0.00%)
Aug 28, 2014 19.79 19.79 19.79 19.79 525 -0.03(-0.15%)
Aug 27, 2014 19.82 19.82 19.82 19.82 472 +0.00(+0.00%)
Aug 26, 2014 19.81 19.82 19.81 19.82 3,027 +0.09(+0.44%)
Aug 25, 2014 19.73 19.73 19.73 19.73 520 +0.00(+0.00%)
Aug 22, 2014 19.73 19.73 19.73 19.73 510 +0.00(+0.00%)
Aug 21, 2014 19.65 19.73 19.65 19.73 4,326 +0.10(+0.51%)
Aug 20, 2014 19.65 19.65 19.62 19.63 3,065 +0.15(+0.78%)
Aug 19, 2014 19.48 19.48 19.48 19.48 644 +0.00(+0.00%)
Aug 18, 2014 19.50 19.50 19.48 19.48 6,771 +0.09(+0.48%)
Aug 15, 2014 19.39 19.39 19.39 19.39 1,876 +0.30(+1.58%)
Aug 14, 2014 19.08 19.08 19.08 19.08 1,146 +0.00(+0.00%)
Aug 13, 2014 19.08 19.08 19.08 19.08 348 +0.00(+0.00%)
Aug 12, 2014 19.08 19.08 19.08 19.08 1,475 -0.08(-0.41%)
Aug 11, 2014 19.19 19.20 19.16 19.16 5,825 +0.20(+1.05%)
Aug 08, 2014 18.89 18.96 18.87 18.96 11,875 +0.07(+0.38%)
Aug 07, 2014 18.89 18.89 18.89 18.89 931 +0.00(+0.00%)
Aug 06, 2014 18.89 18.89 18.89 18.89 573 -0.09(-0.46%)
Aug 05, 2014 19.04 19.04 18.97 18.98 2,468 -0.04(-0.23%)
Aug 04, 2014 19.02 19.02 19.02 19.02 1,103 +0.00(+0.01%)
Aug 01, 2014 19.04 19.09 18.98 19.02 10,476 -0.06(-0.30%)
Jul 31, 2014 19.18 19.18 19.08 19.08 5,348 -0.34(-1.75%)
Jul 30, 2014 19.43 19.43 19.42 19.42 2,802 -0.10(-0.50%)
Jul 29, 2014 19.57 19.57 19.52 19.52 3,657 -0.02(-0.10%)
Jul 28, 2014 19.46 19.53 19.44 19.53 49,756 +0.02(+0.10%)
Jul 25, 2014 19.48 19.51 19.48 19.51 4,679 -0.07(-0.37%)
Jul 24, 2014 19.69 19.69 19.59 19.59 6,756 -0.03(-0.16%)
Jul 23, 2014 19.60 19.62 19.60 19.62 9,015 +0.02(+0.10%)
Jul 22, 2014 19.55 19.60 19.55 19.60 47,755 +0.12(+0.61%)
Jul 21, 2014 19.48 19.48 19.48 19.48 6,179 +0.09(+0.47%)
Jul 18, 2014 19.39 19.39 19.39 19.39 1,551 -0.04(-0.23%)
Jul 17, 2014 19.44 19.44 19.43 19.43 3,337 -0.08(-0.40%)
Jul 16, 2014 19.52 19.52 19.51 19.51 7,783 +0.07(+0.37%)
Jul 15, 2014 19.44 19.44 19.44 19.44 3,127 +0.07(+0.37%)
Jul 14, 2014 19.37 19.37 19.37 19.37 558 +0.00(+0.00%)
Jul 11, 2014 19.37 19.37 19.37 19.37 1,575 -0.02(-0.10%)
Jul 10, 2014 19.28 19.39 19.28 19.39 3,996 -0.00(-0.00%)
Jul 09, 2014 19.39 19.39 19.39 19.39 410 +0.00(+0.00%)
Jul 08, 2014 19.44 19.44 19.37 19.39 4,221 -0.15(-0.76%)
Jul 07, 2014 19.53 19.54 19.50 19.54 7,554 -0.06(-0.30%)
Jul 03, 2014 19.58 19.60 19.60 19.60 5,252 +0.11(+0.54%)
Jul 02, 2014 19.53 19.53 19.49 19.49 3,829 -0.05(-0.26%)
Jul 01, 2014 19.54 19.54 19.54 19.54 7,009 +0.18(+0.93%)
Jun 30, 2014 19.34 19.39 19.33 19.36 5,887 +0.08(+0.43%)
Jun 27, 2014 19.28 19.28 19.28 19.28 577 +0.00(+0.00%)
Jun 26, 2014 19.27 19.31 19.27 19.28 10,982 -0.06(-0.33%)
Jun 25, 2014 19.31 19.34 19.31 19.34 7,114 -0.06(-0.32%)
Jun 24, 2014 19.35 19.40 19.35 19.40 6,837 +0.03(+0.17%)
Jun 23, 2014 19.37 19.37 19.37 19.37 71 +0.00(+0.00%)
Jun 20, 2014 19.37 19.37 19.37 19.37 1,547 +0.05(+0.28%)
Jun 19, 2014 19.31 19.32 19.31 19.32 17,765 +0.14(+0.71%)
Jun 18, 2014 19.18 19.18 19.18 19.18 772 +0.03(+0.14%)
Jun 17, 2014 19.15 19.15 19.15 19.15 1,381 +0.07(+0.36%)
Jun 13, 2014 19.09 19.09 19.09 19.09 191 +0.07(+0.37%)
Jun 12, 2014 19.11 19.11 19.01 19.01 11,643 -0.18(-0.91%)
Jun 11, 2014 19.16 19.19 19.16 19.19 4,610 +0.01(+0.04%)
Jun 10, 2014 19.24 19.24 19.18 19.18 4,912 -0.04(-0.20%)
Jun 06, 2014 19.22 19.22 19.22 19.22 1,079 +0.08(+0.41%)
Jun 05, 2014 19.13 19.14 19.13 19.14 3,909 +0.15(+0.80%)
Jun 04, 2014 18.93 18.99 18.93 18.99 1,803 +0.06(+0.32%)
Jun 03, 2014 18.93 18.93 18.93 18.93 2,053 -0.01(-0.04%)
Jun 02, 2014 18.94 18.95 18.93 18.94 12,084 +0.01(+0.06%)
May 30, 2014 18.93 18.93 18.93 18.93 1,146 +0.08(+0.41%)
May 29, 2014 18.85 18.85 18.85 18.85 19 +0.00(+0.00%)
May 28, 2014 18.80 18.85 18.80 18.85 2,480 +0.05(+0.28%)
May 27, 2014 18.83 18.83 18.78 18.80 6,193 +0.14(+0.75%)
May 23, 2014 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
May 22, 2014 18.66 18.66 18.66 18.66 479 +0.09(+0.49%)
May 21, 2014 18.46 18.57 18.46 18.56 14,929 +0.14(+0.76%)
May 20, 2014 18.42 18.43 18.39 18.42 6,807 +0.02(+0.10%)
May 19, 2014 18.41 18.41 18.41 18.41 129 +0.00(+0.00%)
May 16, 2014 18.41 18.41 18.41 18.41 652 +0.04(+0.19%)
May 15, 2014 18.38 18.38 18.37 18.37 6,064 -0.24(-1.31%)
May 14, 2014 18.63 18.63 18.61 18.61 4,792 -0.07(-0.38%)
May 13, 2014 18.68 18.69 18.68 18.68 3,123 +0.01(+0.08%)
May 12, 2014 18.63 18.67 18.61 18.67 70,590 +0.26(+1.39%)
May 09, 2014 18.42 18.42 18.41 18.41 3,948 -0.00(-0.02%)
May 08, 2014 18.42 18.42 18.42 18.42 1,103 -0.07(-0.35%)
May 07, 2014 18.42 18.48 18.42 18.48 1,664 -0.05(-0.28%)
May 06, 2014 18.53 18.53 18.53 18.53 287 +0.00(+0.00%)
May 05, 2014 18.52 18.53 18.52 18.53 3,655 +0.00(+0.01%)
May 02, 2014 18.53 18.53 18.53 18.53 1,266 +0.02(+0.09%)
May 01, 2014 18.54 18.54 18.51 18.52 5,819 +0.13(+0.71%)
Apr 30, 2014 18.40 18.40 18.39 18.39 4,586 -0.05(-0.25%)
Apr 29, 2014 18.43 18.43 18.43 18.43 2,384 +0.19(+1.06%)
Apr 28, 2014 18.40 18.40 18.24 18.24 2,197 -0.07(-0.40%)
Apr 25, 2014 18.38 18.38 18.31 18.31 2,307 -0.12(-0.67%)
Apr 24, 2014 18.43 18.43 18.43 18.43 1,448 -0.02(-0.09%)
Apr 23, 2014 18.48 18.48 18.45 18.45 2,086 +0.08(+0.41%)
Apr 22, 2014 18.38 18.38 18.38 18.38 220 +0.00(+0.00%)
Apr 21, 2014 18.39 18.39 18.38 18.38 6,567 +0.04(+0.22%)
Apr 17, 2014 18.31 18.34 18.34 18.34 5,277 +0.05(+0.30%)
Apr 16, 2014 18.28 18.28 18.28 18.28 484 +0.31(+1.75%)
Apr 15, 2014 17.97 17.97 17.97 17.97 1,127 -0.00(-0.01%)
Apr 14, 2014 17.97 18.02 17.86 17.97 13,807 +0.05(+0.28%)
Apr 11, 2014 17.92 17.92 17.92 17.92 2,389 -0.11(-0.62%)
Apr 10, 2014 18.12 18.14 18.02 18.03 4,097 -0.37(-1.99%)
Apr 09, 2014 18.21 18.40 18.21 18.40 14,104 +0.19(+1.04%)
Apr 08, 2014 18.20 18.22 18.20 18.21 11,547 +0.09(+0.49%)
Apr 07, 2014 18.27 18.27 18.12 18.12 8,875 -0.23(-1.23%)
Apr 04, 2014 18.35 18.35 18.35 18.35 5,377 -0.22(-1.19%)
Apr 03, 2014 18.62 18.62 18.57 18.57 8,860 -0.04(-0.22%)
Apr 02, 2014 18.60 18.62 18.60 18.61 20,686 +0.07(+0.37%)
Apr 01, 2014 18.52 18.54 18.50 18.54 5,996 +0.13(+0.73%)
Mar 31, 2014 18.41 18.41 18.41 18.41 1,343 +0.09(+0.48%)
Mar 28, 2014 18.26 18.36 18.26 18.32 3,550 +0.12(+0.65%)
Mar 27, 2014 18.12 18.20 18.12 18.20 7,234 -0.14(-0.77%)
Mar 26, 2014 18.34 18.34 18.34 18.34 1,069 +0.00(+0.00%)
Mar 25, 2014 18.34 18.34 18.34 18.34 1,415 +0.09(+0.47%)
Mar 24, 2014 18.25 18.25 18.25 18.25 1,290 -0.18(-0.99%)
Mar 21, 2014 18.52 18.54 18.44 18.44 4,763 -0.01(-0.05%)
Mar 20, 2014 18.45 18.45 18.45 18.45 12,969 +0.11(+0.61%)
Mar 19, 2014 18.43 18.43 18.34 18.34 2,351 +0.16(+0.89%)
Mar 18, 2014 18.17 18.17 18.17 18.17 298 +0.00(+0.00%)
Mar 17, 2014 18.17 18.17 18.17 18.17 529 +0.00(+0.00%)
Mar 14, 2014 18.17 18.17 18.17 18.17 2,741 -0.03(-0.18%)
Mar 13, 2014 18.46 18.46 18.21 18.21 16,332 -0.17(-0.92%)
Mar 12, 2014 18.38 18.38 18.38 18.38 2,047 -0.05(-0.25%)
Mar 11, 2014 18.49 18.49 18.42 18.42 2,009 -0.06(-0.33%)
Mar 10, 2014 18.49 18.49 18.47 18.48 5,458 +0.00(+0.02%)
Mar 07, 2014 18.56 18.56 18.46 18.48 104,280 -0.01(-0.05%)
Mar 06, 2014 18.53 18.53 18.49 18.49 2,929 +0.02(+0.10%)
Mar 05, 2014 18.43 18.47 18.43 18.47 4,335 +0.27(+1.50%)
Mar 04, 2014 18.20 18.20 18.20 18.20 486 +0.00(+0.00%)
Mar 03, 2014 18.20 18.20 18.20 18.20 3,372 -0.17(-0.94%)
Feb 28, 2014 18.33 18.37 18.33 18.37 1,305 +0.13(+0.74%)
Feb 27, 2014 18.18 18.24 18.12 18.24 8,069 +0.05(+0.29%)
Feb 26, 2014 18.18 18.23 18.18 18.18 3,507 +0.01(+0.07%)
Feb 25, 2014 18.21 18.21 18.17 18.17 2,033 +0.06(+0.33%)
Feb 24, 2014 18.11 18.11 18.11 18.11 14 +0.00(+0.00%)
Feb 21, 2014 18.11 18.11 18.11 18.11 467 +0.00(+0.00%)
Feb 20, 2014 18.11 18.11 18.11 18.11 43 +0.00(+0.00%)
Feb 18, 2014 18.09 18.11 18.11 18.11 15,898 +0.07(+0.38%)
Feb 14, 2014 18.02 18.04 18.04 18.04 23,607 +0.05(+0.27%)
Feb 13, 2014 17.99 17.99 17.99 17.99 1,358 +0.09(+0.48%)
Feb 12, 2014 17.94 17.94 17.85 17.91 3,463 +0.27(+1.52%)
Feb 11, 2014 17.64 17.64 17.64 17.64 226 +0.00(+0.00%)
Feb 10, 2014 17.60 17.64 17.60 17.64 9,770 +0.03(+0.16%)
Feb 07, 2014 17.56 17.61 17.56 17.61 27,687 +0.21(+1.20%)
Feb 06, 2014 17.29 17.40 17.29 17.40 3,435 +0.21(+1.25%)
Feb 05, 2014 17.13 17.20 17.07 17.19 19,304 -0.01(-0.07%)
Feb 04, 2014 17.21 17.23 17.20 17.20 18,712 +0.16(+0.93%)
Feb 03, 2014 17.44 17.44 17.04 17.04 45,884 -0.51(-2.90%)
Jan 31, 2014 17.39 17.55 17.39 17.55 14,342 -0.03(-0.18%)
Jan 30, 2014 17.55 17.82 17.53 17.58 29,234 +0.19(+1.07%)
Jan 29, 2014 17.38 17.52 17.37 17.40 35,858 -0.17(-0.96%)
Jan 28, 2014 17.56 17.56 17.56 17.56 1,830 +0.03(+0.19%)
Jan 27, 2014 17.46 17.53 17.46 17.53 5,747 -0.06(-0.33%)
Jan 24, 2014 17.78 17.78 17.58 17.59 10,642 -0.32(-1.80%)
Jan 23, 2014 18.00 18.00 17.88 17.91 4,894 -0.18(-1.00%)
Jan 22, 2014 18.09 18.09 18.09 18.09 2,972 +0.11(+0.64%)
Jan 21, 2014 18.12 18.12 17.98 17.98 104,901 -0.05(-0.29%)
Jan 17, 2014 18.04 18.03 18.03 18.03 1,927 -0.03(-0.16%)
Jan 16, 2014 18.04 18.06 18.04 18.06 2,929 -0.02(-0.13%)
Jan 15, 2014 18.02 18.08 18.02 18.08 2,876 +0.06(+0.36%)
Jan 14, 2014 18.02 18.02 18.02 18.02 1,368 +0.21(+1.18%)
Jan 13, 2014 17.99 18.05 17.81 17.81 15,566 -0.23(-1.27%)
Jan 10, 2014 17.99 18.04 17.99 18.04 2,095 +0.05(+0.29%)
Jan 09, 2014 18.05 18.05 17.93 17.98 28,911 +0.00(+0.01%)
Jan 08, 2014 17.99 17.99 17.98 17.98 5,843 +0.02(+0.09%)
Jan 07, 2014 17.95 17.97 17.95 17.97 27,008 +0.08(+0.46%)
Jan 06, 2014 17.96 17.96 17.88 17.88 2,139 -0.04(-0.22%)
Jan 03, 2014 17.96 17.96 17.91 17.92 7,621 +0.04(+0.21%)
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.