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, 2012 14.39 14.39 14.37 14.37 1,853 -0.02(-0.14%)
Nov 29, 2012 14.39 14.39 14.39 14.39 924 +0.12(+0.85%)
Nov 28, 2012 14.20 14.27 14.20 14.27 9,351 +0.05(+0.37%)
Nov 27, 2012 14.27 14.27 14.21 14.21 1,950 -0.01(-0.05%)
Nov 26, 2012 14.25 14.25 14.22 14.22 13,936 +0.16(+1.14%)
Nov 20, 2012 14.07 14.06 14.06 14.06 4,622 +0.02(+0.17%)
Nov 19, 2012 14.04 14.04 14.04 14.04 494 +0.24(+1.77%)
Nov 16, 2012 13.73 13.79 13.73 13.79 1,502 +0.05(+0.40%)
Nov 15, 2012 13.79 13.79 13.68 13.74 9,462 -0.02(-0.12%)
Nov 14, 2012 13.98 13.98 13.75 13.75 14,311 -0.27(-1.94%)
Nov 13, 2012 14.03 14.03 14.03 14.03 462 +0.02(+0.15%)
Nov 12, 2012 14.01 14.01 14.00 14.00 5,292 -0.01(-0.05%)
Nov 09, 2012 14.07 14.07 14.01 14.01 3,864 -0.15(-1.05%)
Nov 08, 2012 14.16 14.16 14.16 14.16 924 -0.03(-0.23%)
Nov 07, 2012 14.19 14.19 14.19 14.19 591 -0.30(-2.07%)
Nov 06, 2012 14.43 14.52 14.43 14.49 6,979 +0.14(+0.99%)
Nov 05, 2012 14.32 14.35 14.31 14.35 21,730 -0.02(-0.17%)
Nov 02, 2012 14.54 14.54 14.36 14.38 20,458 -0.06(-0.43%)
Nov 01, 2012 14.44 14.44 14.44 14.44 1,927 +0.16(+1.11%)
Oct 31, 2012 14.34 14.34 14.28 14.28 7,844 +0.05(+0.32%)
Oct 26, 2012 14.23 14.23 14.23 14.23 2,311 -0.02(-0.11%)
Oct 25, 2012 14.35 14.35 14.25 14.25 1,386 -0.03(-0.18%)
Oct 24, 2012 14.28 14.28 14.28 14.28 1,386 -0.03(-0.24%)
Oct 23, 2012 14.31 14.31 14.31 14.31 1,386 -0.17(-1.18%)
Oct 19, 2012 14.57 14.57 14.48 14.48 6,563 -0.27(-1.80%)
Oct 18, 2012 14.76 14.77 14.71 14.75 3,734 -0.03(-0.21%)
Oct 17, 2012 14.78 14.78 14.78 14.78 2,459 +0.15(+1.02%)
Oct 16, 2012 14.63 14.63 14.63 14.63 462 +0.08(+0.55%)
Oct 15, 2012 14.55 14.55 14.55 14.55 1,248 +0.04(+0.25%)
Oct 12, 2012 14.51 14.51 14.51 14.51 730 -0.04(-0.30%)
Oct 10, 2012 14.57 14.56 14.56 14.56 1,386 -0.05(-0.33%)
Oct 09, 2012 14.60 14.60 14.60 14.60 4,132 -0.10(-0.65%)
Oct 08, 2012 14.70 14.70 14.70 14.70 462 -0.05(-0.35%)
Oct 05, 2012 14.85 14.85 14.75 14.75 5,616 +0.01(+0.06%)
Oct 04, 2012 14.74 14.74 14.74 14.74 915 +0.10(+0.68%)
Oct 03, 2012 14.64 14.69 14.61 14.64 13,155 +0.07(+0.49%)
Oct 02, 2012 14.66 14.66 14.57 14.57 4,446 -0.01(-0.09%)
Oct 01, 2012 14.70 14.70 14.59 14.59 2,805 +0.02(+0.15%)
Sep 28, 2012 14.56 14.56 14.56 14.56 1,243 -0.08(-0.55%)
Sep 27, 2012 14.64 14.64 14.64 14.64 1,026 +0.15(+1.06%)
Sep 26, 2012 14.49 14.49 14.49 14.49 1,155 -0.08(-0.55%)
Sep 25, 2012 14.73 14.78 14.57 14.57 13,049 -0.16(-1.06%)
Sep 24, 2012 14.68 14.73 14.68 14.73 3,901 -0.07(-0.45%)
Sep 21, 2012 14.80 14.80 14.79 14.79 2,754 -0.05(-0.36%)
Sep 19, 2012 14.86 14.85 14.85 14.85 1,851 +0.04(+0.27%)
Sep 18, 2012 14.83 14.83 14.78 14.81 4,804 -0.04(-0.27%)
Sep 17, 2012 14.85 14.85 14.85 14.85 5,382 -0.04(-0.25%)
Sep 14, 2012 14.92 14.92 14.88 14.88 2,777 +0.06(+0.44%)
Sep 13, 2012 14.59 14.83 14.58 14.82 8,016 +0.23(+1.57%)
Sep 12, 2012 14.56 14.59 14.56 14.59 2,665 +0.03(+0.21%)
Sep 11, 2012 14.52 14.56 14.52 14.56 4,281 -0.02(-0.17%)
Sep 07, 2012 14.57 14.58 14.58 14.58 13,422 +0.05(+0.38%)
Sep 06, 2012 14.38 14.53 14.38 14.53 23,480 +0.25(+1.72%)
Sep 05, 2012 14.28 14.28 14.28 14.28 1,106 +0.10(+0.71%)
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.