Skip to main content

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

66.88 -1.33 (-1.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.58 14.58 14.54 14.54 10,387 +0.15(+1.05%)
Nov 29, 2007 14.30 14.39 14.30 14.39 2,360 +0.02(+0.15%)
Nov 28, 2007 14.37 14.37 14.37 14.37 472 +0.50(+3.57%)
Nov 27, 2007 13.91 13.91 13.78 13.87 10,859 +0.09(+0.63%)
Nov 26, 2007 13.93 13.93 13.78 13.78 1,888 -0.13(-0.94%)
Nov 23, 2007 13.92 13.92 13.92 13.92 0 +0.00(+0.00%)
Nov 21, 2007 13.92 13.92 13.92 13.92 1,416 -0.12(-0.85%)
Nov 20, 2007 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Nov 19, 2007 14.19 14.19 14.03 14.03 3,862 -0.22(-1.53%)
Nov 16, 2007 14.13 14.25 14.13 14.25 18,928 +0.13(+0.93%)
Nov 15, 2007 14.36 14.36 14.12 14.12 8,026 -0.28(-1.96%)
Nov 14, 2007 14.40 14.40 14.40 14.40 472 +0.01(+0.10%)
Nov 13, 2007 14.22 14.39 14.22 14.39 11,331 +0.34(+2.44%)
Nov 12, 2007 14.17 14.18 14.04 14.04 31,161 -0.34(-2.37%)
Nov 09, 2007 14.39 14.39 14.39 14.39 3,777 +0.07(+0.51%)
Nov 08, 2007 14.43 14.43 14.25 14.31 9,915 -0.12(-0.82%)
Nov 07, 2007 14.69 14.69 14.43 14.43 49,103 -0.25(-1.69%)
Nov 06, 2007 14.70 14.70 14.68 14.68 4,249 +0.06(+0.39%)
Nov 05, 2007 14.62 14.62 14.62 14.62 472 -0.12(-0.83%)
Nov 02, 2007 14.69 14.74 14.69 14.74 3,305 +0.02(+0.12%)
Nov 01, 2007 14.87 14.87 14.73 14.73 6,610 -0.23(-1.54%)
Oct 31, 2007 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
Oct 30, 2007 14.96 14.96 14.96 14.96 2,360 -0.06(-0.39%)
Oct 29, 2007 15.00 15.02 15.00 15.02 14,636 +0.08(+0.54%)
Oct 26, 2007 14.94 14.94 14.94 14.94 1,888 +0.17(+1.16%)
Oct 25, 2007 14.78 14.78 14.72 14.76 78,848 +0.03(+0.23%)
Oct 24, 2007 14.76 14.76 14.58 14.73 138,811 -0.04(-0.27%)
Oct 23, 2007 14.77 14.77 14.77 14.77 23,607 +0.08(+0.56%)
Oct 22, 2007 14.56 14.69 14.55 14.69 11,803 +0.06(+0.42%)
Oct 19, 2007 14.68 14.68 14.63 14.63 1,416 -0.34(-2.25%)
Oct 18, 2007 14.96 14.96 14.96 14.96 472 -0.05(-0.35%)
Oct 17, 2007 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Oct 16, 2007 15.04 15.04 15.02 15.02 3,777 -0.02(-0.14%)
Oct 15, 2007 15.24 15.24 15.04 15.04 15,108 -0.13(-0.84%)
Oct 12, 2007 15.16 15.16 15.16 15.16 944 +0.08(+0.55%)
Oct 11, 2007 15.19 15.20 15.08 15.08 16,997 -0.12(-0.81%)
Oct 10, 2007 15.21 15.21 15.21 15.21 472 +0.08(+0.56%)
Oct 09, 2007 15.12 15.12 15.12 15.12 14,164 +0.01(+0.10%)
Oct 08, 2007 15.11 15.11 15.11 15.11 944 -0.09(-0.57%)
Oct 05, 2007 15.04 15.19 15.04 15.19 59,018 +0.22(+1.44%)
Oct 04, 2007 14.95 14.99 14.95 14.98 32,106 +0.03(+0.20%)
Oct 03, 2007 15.00 15.00 14.95 14.95 2,360 +0.13(+0.87%)
Oct 02, 2007 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Oct 01, 2007 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Sep 28, 2007 14.82 14.82 14.82 14.82 944 +0.04(+0.26%)
Sep 27, 2007 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Sep 26, 2007 14.80 14.80 14.78 14.78 34,938 +0.06(+0.41%)
Sep 25, 2007 14.64 14.72 14.64 14.72 26,912 -0.09(-0.62%)
Sep 24, 2007 14.81 14.81 14.81 14.81 16,525 +0.03(+0.19%)
Sep 21, 2007 14.78 14.78 14.78 14.78 2,360 -0.03(-0.21%)
Sep 20, 2007 14.90 14.90 14.82 14.82 17,941 -0.10(-0.65%)
Sep 19, 2007 14.91 14.91 14.91 14.91 3,305 +0.14(+0.95%)
Sep 18, 2007 14.50 14.77 14.50 14.77 33,522 +0.39(+2.72%)
Sep 17, 2007 14.38 14.38 14.38 14.38 18,885 -0.06(-0.41%)
Sep 14, 2007 14.44 14.44 14.44 14.44 14,164 -0.02(-0.13%)
Sep 13, 2007 14.42 14.46 14.42 14.46 20,774 +0.19(+1.37%)
Sep 12, 2007 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Sep 11, 2007 14.26 14.26 14.26 14.26 16,053 +0.11(+0.81%)
Sep 10, 2007 14.05 14.22 14.05 14.15 33,994 -0.06(-0.40%)
Sep 07, 2007 14.22 14.26 14.21 14.21 36,355 -0.21(-1.43%)
Sep 06, 2007 14.41 14.41 14.41 14.41 23,607 +0.07(+0.46%)
Sep 05, 2007 14.35 14.35 14.35 14.35 7,082 -0.13(-0.89%)
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.