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, 2023 52.82 52.96 52.57 52.93 6,496,524 +0.22(+0.41%)
Nov 29, 2023 53.00 53.14 52.67 52.71 4,456,282 -0.04(-0.07%)
Nov 28, 2023 52.64 52.91 52.59 52.75 7,734,876 +0.04(+0.07%)
Nov 27, 2023 52.72 52.82 52.65 52.71 4,273,434 -0.06(-0.11%)
Nov 24, 2023 52.76 52.81 52.73 52.77 2,089,357 +0.01(+0.02%)
Nov 22, 2023 52.76 52.91 52.63 52.76 6,222,727 +0.19(+0.36%)
Nov 21, 2023 52.56 52.60 52.41 52.58 5,234,167 -0.09(-0.17%)
Nov 20, 2023 52.24 52.77 52.24 52.66 5,717,460 +0.39(+0.75%)
Nov 17, 2023 52.24 52.34 52.10 52.27 5,112,659 +0.05(+0.09%)
Nov 16, 2023 52.07 52.23 51.95 52.22 4,433,805 +0.07(+0.13%)
Nov 15, 2023 52.18 52.34 52.04 52.15 4,564,643 +0.11(+0.21%)
Nov 14, 2023 51.75 52.19 51.73 52.04 5,213,934 +1.00(+1.95%)
Nov 13, 2023 50.93 51.17 50.84 51.05 5,573,116 -0.06(-0.12%)
Nov 10, 2023 50.54 51.12 50.37 51.11 4,383,418 +0.80(+1.59%)
Nov 09, 2023 50.82 50.84 50.25 50.31 6,807,288 -0.39(-0.78%)
Nov 08, 2023 50.72 50.80 50.43 50.70 5,404,895 +0.06(+0.12%)
Nov 07, 2023 50.51 50.74 50.39 50.64 4,758,887 +0.15(+0.29%)
Nov 06, 2023 50.50 50.56 50.29 50.49 14,694,408 +0.09(+0.18%)
Nov 03, 2023 50.21 50.59 50.21 50.41 3,912,005 +0.45(+0.91%)
Nov 02, 2023 49.46 49.96 49.46 49.95 4,979,291 +0.93(+1.89%)
Nov 01, 2023 48.59 49.10 48.54 49.03 6,401,382 +0.52(+1.08%)
Oct 31, 2023 48.26 48.52 48.03 48.50 5,163,830 +0.33(+0.68%)
Oct 30, 2023 47.94 48.32 47.79 48.18 6,066,395 +0.56(+1.18%)
Oct 27, 2023 48.04 48.07 47.45 47.62 7,479,375 -0.22(-0.45%)
Oct 26, 2023 48.29 48.38 47.72 47.83 10,135,066 -0.58(-1.20%)
Oct 25, 2023 48.90 48.92 48.36 48.41 9,399,828 -0.72(-1.46%)
Oct 24, 2023 49.00 49.25 48.78 49.13 5,270,956 +0.36(+0.75%)
Oct 23, 2023 48.65 49.20 48.44 48.77 5,849,066 -0.08(-0.16%)
Oct 20, 2023 49.38 49.45 48.83 48.85 6,858,749 -0.61(-1.24%)
Oct 19, 2023 49.95 50.18 49.36 49.46 8,377,370 -0.41(-0.83%)
Oct 18, 2023 50.33 50.46 49.76 49.87 4,265,552 -0.69(-1.37%)
Oct 17, 2023 50.17 50.80 50.15 50.56 5,246,297 +0.02(+0.04%)
Oct 16, 2023 50.30 50.68 50.28 50.54 3,435,099 +0.52(+1.04%)
Oct 13, 2023 50.46 50.60 49.84 50.02 5,820,028 -0.28(-0.55%)
Oct 12, 2023 50.68 50.71 50.00 50.30 3,351,037 -0.29(-0.57%)
Oct 11, 2023 50.49 50.62 50.22 50.58 3,474,578 +0.20(+0.39%)
Oct 10, 2023 50.20 50.69 50.15 50.39 5,539,079 +0.28(+0.55%)
Oct 09, 2023 49.59 50.19 49.51 50.11 3,542,333 +0.33(+0.65%)
Oct 06, 2023 48.93 49.98 48.77 49.78 5,843,655 +0.56(+1.14%)
Oct 05, 2023 49.20 49.32 48.83 49.22 6,347,133 -0.03(-0.06%)
Oct 04, 2023 48.93 49.31 48.77 49.25 14,415,305 +0.37(+0.77%)
Oct 03, 2023 49.29 49.46 48.72 48.88 5,817,794 -0.66(-1.33%)
Oct 02, 2023 49.47 49.70 49.21 49.54 6,402,941 -0.02(-0.04%)
Sep 29, 2023 50.06 50.06 49.39 49.56 5,686,503 -0.14(-0.28%)
Sep 28, 2023 49.32 49.87 49.26 49.70 4,268,358 +0.30(+0.60%)
Sep 27, 2023 49.52 49.59 48.96 49.40 4,579,437 +0.01(+0.02%)
Sep 26, 2023 49.77 49.83 49.28 49.39 4,460,691 -0.72(-1.44%)
Sep 25, 2023 49.76 50.11 49.85 50.11 3,921,987 +0.22(+0.43%)
Sep 22, 2023 50.15 50.33 49.85 49.89 3,821,096 -0.14(-0.28%)
Sep 21, 2023 50.52 50.55 50.00 50.03 3,536,757 -0.83(-1.63%)
Sep 20, 2023 51.48 51.52 50.83 50.86 4,146,295 -0.47(-0.92%)
Sep 19, 2023 51.33 51.39 51.01 51.33 2,398,668 -0.10(-0.19%)
Sep 18, 2023 51.35 51.58 51.31 51.43 2,242,521 +0.06(+0.11%)
Sep 15, 2023 51.85 51.88 51.35 51.37 3,304,044 -0.67(-1.28%)
Sep 14, 2023 51.87 52.11 51.72 52.04 2,637,948 +0.45(+0.88%)
Sep 13, 2023 51.55 51.71 51.41 51.59 2,113,540 +0.08(+0.15%)
Sep 12, 2023 51.64 51.81 51.45 51.51 2,592,340 -0.31(-0.61%)
Sep 11, 2023 51.78 51.84 51.58 51.83 2,820,040 +0.35(+0.69%)
Sep 08, 2023 51.40 51.65 51.34 51.47 2,149,367 +0.08(+0.15%)
Sep 07, 2023 51.18 51.47 51.15 51.39 2,147,882 -0.17(-0.32%)
Sep 06, 2023 51.80 51.81 51.28 51.56 2,912,646 -0.35(-0.68%)
Sep 05, 2023 52.06 52.11 51.89 51.91 2,264,936 -0.23(-0.43%)
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.