Skip to main content

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

66.04 -0.19 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.13 49.21 48.36 48.35 4,711,004 -0.59(-1.21%)
Sep 29, 2021 49.05 49.23 48.88 48.94 4,020,824 +0.06(+0.12%)
Sep 28, 2021 49.53 49.57 48.79 48.88 2,320,898 -1.01(-2.02%)
Sep 27, 2021 49.88 50.03 49.79 49.89 1,382,029 -0.14(-0.29%)
Sep 24, 2021 49.74 50.10 49.74 50.03 2,557,840 +0.09(+0.17%)
Sep 23, 2021 49.57 50.13 49.54 49.95 1,725,409 +0.60(+1.22%)
Sep 22, 2021 49.15 49.58 49.03 49.34 2,028,692 +0.47(+0.96%)
Sep 21, 2021 49.20 49.33 48.81 48.87 1,852,014 -0.03(-0.06%)
Sep 20, 2021 49.00 49.19 48.33 48.90 2,923,034 -0.85(-1.71%)
Sep 17, 2021 50.11 50.18 49.69 49.75 1,623,264 -0.48(-0.95%)
Sep 16, 2021 50.25 50.35 49.87 50.23 1,351,073 -0.06(-0.11%)
Sep 15, 2021 49.95 50.36 49.81 50.29 2,369,836 +0.39(+0.78%)
Sep 14, 2021 50.33 50.35 49.78 49.89 3,305,145 -0.25(-0.50%)
Sep 13, 2021 50.37 50.41 49.87 50.14 2,233,549 +0.10(+0.19%)
Sep 10, 2021 50.64 50.71 50.01 50.05 2,459,209 -0.38(-0.76%)
Sep 09, 2021 50.62 50.83 50.40 50.43 1,751,922 -0.23(-0.45%)
Sep 08, 2021 50.63 50.72 50.42 50.66 2,509,750 -0.06(-0.11%)
Sep 07, 2021 50.84 50.85 50.63 50.72 2,592,295 -0.16(-0.32%)
Sep 03, 2021 50.80 50.94 50.72 50.88 2,481,017 -0.03(-0.06%)
Sep 02, 2021 50.93 51.00 50.76 50.91 1,227,645 +0.17(+0.34%)
Sep 01, 2021 50.85 50.89 50.72 50.73 1,954,625 +0.02(+0.04%)
Aug 31, 2021 50.80 50.82 50.65 50.72 1,724,227 -0.07(-0.13%)
Aug 30, 2021 50.64 50.89 50.62 50.78 1,235,690 +0.21(+0.42%)
Aug 27, 2021 50.23 50.62 50.22 50.57 2,148,530 +0.44(+0.88%)
Aug 26, 2021 50.41 50.41 50.11 50.13 1,613,084 -0.28(-0.55%)
Aug 25, 2021 50.35 50.48 50.30 50.41 1,000,568 +0.10(+0.19%)
Aug 24, 2021 50.32 50.38 50.25 50.31 1,318,069 +0.10(+0.19%)
Aug 23, 2021 49.98 50.34 49.98 50.22 938,428 +0.42(+0.84%)
Aug 20, 2021 49.45 49.84 49.39 49.80 1,235,112 +0.39(+0.79%)
Aug 19, 2021 48.99 49.54 48.98 49.41 2,891,071 +0.07(+0.14%)
Aug 18, 2021 49.76 49.93 49.29 49.34 4,858,824 -0.52(-1.03%)
Aug 17, 2021 49.90 49.98 49.52 49.86 2,259,593 -0.36(-0.72%)
Aug 16, 2021 49.91 50.22 49.74 50.22 1,253,797 +0.12(+0.25%)
Aug 13, 2021 50.06 50.09 50.00 50.09 927,353 +0.10(+0.19%)
Aug 12, 2021 49.83 50.00 49.72 50.00 985,696 +0.17(+0.34%)
Aug 11, 2021 49.86 49.86 49.71 49.83 925,757 +0.11(+0.21%)
Aug 10, 2021 49.72 49.80 49.63 49.72 4,692,636 +0.06(+0.12%)
Aug 09, 2021 49.67 49.72 49.58 49.66 1,146,697 -0.04(-0.08%)
Aug 06, 2021 49.66 49.74 49.62 49.70 1,058,457 +0.11(+0.21%)
Aug 05, 2021 49.45 49.63 49.42 49.60 2,046,547 +0.29(+0.58%)
Aug 04, 2021 49.40 49.46 49.28 49.31 2,214,350 -0.22(-0.44%)
Aug 03, 2021 49.24 49.55 48.98 49.53 1,410,952 +0.38(+0.78%)
Aug 02, 2021 49.46 49.51 49.11 49.15 1,684,009 -0.11(-0.21%)
Jul 30, 2021 49.19 49.42 49.17 49.25 1,382,501 -0.23(-0.46%)
Jul 29, 2021 49.41 49.62 49.41 49.48 1,351,938 +0.19(+0.39%)
Jul 28, 2021 49.39 49.45 49.12 49.29 1,971,969 -0.02(-0.04%)
Jul 27, 2021 49.41 49.41 48.97 49.31 3,593,012 -0.20(-0.41%)
Jul 26, 2021 49.35 49.53 49.33 49.51 1,506,355 +0.11(+0.21%)
Jul 23, 2021 49.15 49.44 49.06 49.41 1,441,253 +0.49(+1.00%)
Jul 22, 2021 48.83 48.94 48.71 48.92 1,037,048 +0.11(+0.24%)
Jul 21, 2021 48.54 48.82 48.54 48.80 4,160,539 +0.39(+0.81%)
Jul 20, 2021 47.82 48.56 47.72 48.41 4,784,446 +0.70(+1.46%)
Jul 19, 2021 47.87 47.92 47.39 47.72 3,173,369 -0.74(-1.52%)
Jul 16, 2021 48.96 48.97 48.39 48.45 2,568,468 -0.38(-0.78%)
Jul 15, 2021 48.82 48.91 48.60 48.83 1,811,797 -0.16(-0.33%)
Jul 14, 2021 49.13 49.19 48.84 49.00 1,343,035 +0.06(+0.12%)
Jul 13, 2021 49.01 49.17 48.89 48.94 1,829,383 -0.16(-0.33%)
Jul 12, 2021 48.89 49.11 48.85 49.10 1,389,419 +0.19(+0.39%)
Jul 09, 2021 48.56 48.94 48.55 48.91 1,359,648 +0.51(+1.05%)
Jul 08, 2021 48.14 48.48 48.02 48.40 1,932,495 -0.39(-0.80%)
Jul 07, 2021 48.70 48.82 48.46 48.80 1,354,626 +0.18(+0.37%)
Jul 06, 2021 48.70 48.73 48.29 48.61 1,328,132 -0.10(-0.20%)
Jul 02, 2021 48.48 48.75 48.44 48.71 2,400,303 +0.36(+0.75%)
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.