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 29, 2013 18.60 18.60 18.57 18.57 3,683 +0.04(+0.20%)
Nov 27, 2013 18.55 18.56 18.53 18.53 14,013 +0.01(+0.05%)
Nov 26, 2013 18.52 18.53 18.52 18.52 9,078 +0.04(+0.23%)
Nov 25, 2013 18.54 18.54 18.47 18.48 5,978 +0.05(+0.29%)
Nov 21, 2013 18.43 18.43 18.43 18.43 0 +0.17(+0.91%)
Nov 20, 2013 18.23 18.26 18.23 18.26 3,844 -0.04(-0.20%)
Nov 19, 2013 18.36 18.40 18.30 18.30 8,053 -0.06(-0.31%)
Nov 18, 2013 18.50 18.50 18.35 18.35 3,591 -0.09(-0.49%)
Nov 15, 2013 18.41 18.44 18.41 18.44 9,906 +0.06(+0.31%)
Nov 14, 2013 18.39 18.39 18.39 18.39 4,240 +0.26(+1.44%)
Nov 12, 2013 18.08 18.13 18.08 18.12 8,126 -0.05(-0.26%)
Nov 11, 2013 18.17 18.18 18.16 18.17 11,419 +0.10(+0.54%)
Nov 08, 2013 18.06 18.09 18.06 18.07 20,788 +0.05(+0.27%)
Nov 07, 2013 18.03 18.03 18.03 18.03 565 -0.13(-0.74%)
Nov 06, 2013 18.17 18.17 18.16 18.16 1,080 +0.16(+0.90%)
Nov 05, 2013 18.06 18.00 18.00 18.00 492 -0.15(-0.80%)
Nov 04, 2013 18.14 18.14 18.13 18.14 2,317 +0.06(+0.33%)
Nov 01, 2013 18.00 18.08 18.00 18.08 7,055 -0.03(-0.17%)
Oct 31, 2013 18.07 18.12 18.07 18.12 3,812 +0.02(+0.11%)
Oct 30, 2013 18.10 18.10 18.10 18.10 551 +0.05(+0.30%)
Oct 28, 2013 18.08 18.04 18.04 18.04 919 +0.05(+0.29%)
Oct 25, 2013 18.03 18.03 17.99 17.99 1,002 +0.02(+0.08%)
Oct 24, 2013 17.98 17.99 17.96 17.97 5,886 +0.04(+0.22%)
Oct 23, 2013 17.91 17.94 17.87 17.94 8,917 -0.06(-0.32%)
Oct 22, 2013 17.94 17.99 17.94 17.99 1,526 +0.08(+0.47%)
Oct 21, 2013 17.90 17.94 17.90 17.91 2,088 +0.01(+0.04%)
Oct 18, 2013 17.85 17.90 17.84 17.90 5,026 +0.17(+0.96%)
Oct 17, 2013 17.70 17.75 17.70 17.73 6,484 +0.12(+0.66%)
Oct 16, 2013 17.63 17.64 17.61 17.62 10,762 +0.24(+1.40%)
Oct 14, 2013 17.37 17.37 17.37 17.37 1,379 +0.07(+0.40%)
Oct 10, 2013 17.31 17.31 17.31 17.31 1,839 +0.32(+1.88%)
Oct 09, 2013 16.99 16.99 16.99 16.99 919 -0.07(-0.42%)
Oct 08, 2013 17.12 17.12 17.06 17.06 1,379 -0.22(-1.28%)
Oct 07, 2013 17.28 17.31 17.26 17.28 3,702 -0.10(-0.57%)
Oct 04, 2013 17.34 17.38 17.34 17.38 5,905 +0.12(+0.71%)
Oct 03, 2013 17.23 17.26 17.23 17.26 15,986 -0.03(-0.19%)
Oct 02, 2013 17.29 17.29 17.29 17.29 5,293 -0.08(-0.46%)
Oct 01, 2013 17.37 17.37 17.37 17.37 1,885 +0.02(+0.14%)
Sep 27, 2013 17.40 17.40 17.34 17.34 2,000 -0.06(-0.32%)
Sep 26, 2013 17.40 17.40 17.40 17.40 1,365 +0.05(+0.26%)
Sep 25, 2013 17.39 17.39 17.35 17.35 2,777 -0.08(-0.44%)
Sep 24, 2013 17.46 17.46 17.43 17.43 6,595 +0.01(+0.04%)
Sep 23, 2013 17.43 17.46 17.41 17.42 72,193 -0.09(-0.52%)
Sep 20, 2013 17.63 17.63 17.51 17.51 15,324 -0.18(-1.01%)
Sep 19, 2013 17.70 17.70 17.69 17.69 2,693 -0.04(-0.24%)
Sep 18, 2013 17.47 17.73 17.47 17.73 2,072 +0.22(+1.25%)
Sep 17, 2013 17.50 17.52 17.49 17.52 3,858 +0.05(+0.27%)
Sep 16, 2013 17.46 17.47 17.46 17.47 3,540 +0.16(+0.92%)
Sep 13, 2013 17.31 17.31 17.31 17.31 736 +0.07(+0.41%)
Sep 10, 2013 17.28 17.24 17.24 17.24 3,683 +0.26(+1.53%)
Sep 05, 2013 16.72 16.98 16.98 16.98 3,223 +0.18(+1.09%)
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.