Indicators

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

67.22 -0.09 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.00	28.00	28.00	0	-0.12(-0.41%)
Dec 28, 2017	28.17	28.17	28.05	28.11	526,597	+0.06(+0.22%)
Dec 27, 2017	28.09	28.09	28.02	28.05	266,984	+0.02(+0.06%)
Dec 26, 2017	28.03	28.05	28.00	28.03	318,971	-0.04(-0.13%)
Dec 22, 2017	28.08	28.08	28.00	28.07	358,563	+0.00(+0.00%)
Dec 21, 2017	28.09	28.13	28.04	28.07	547,839	+0.06(+0.22%)
Dec 20, 2017	28.15	28.15	27.96	28.00	621,559	-0.02(-0.06%)
Dec 19, 2017	28.19	28.19	28.01	28.02	290,981	-0.11(-0.38%)
Dec 18, 2017	28.10	28.16	28.09	28.13	451,926	+0.19(+0.67%)
Dec 15, 2017	27.80	27.99	27.80	27.94	459,402	+0.23(+0.83%)
Dec 14, 2017	27.87	27.87	27.70	27.71	1,214,716	-0.13(-0.48%)
Dec 13, 2017	27.86	27.93	27.84	27.85	627,705	+0.01(+0.03%)
Dec 12, 2017	27.87	27.88	27.78	27.84	285,084	+0.04(+0.13%)
Dec 11, 2017	27.80	27.80	27.72	27.80	364,183	+0.08(+0.29%)
Dec 08, 2017	27.67	27.72	27.64	27.72	1,732,119	+0.16(+0.58%)
Dec 07, 2017	27.37	27.59	27.37	27.56	353,213	+0.10(+0.36%)
Dec 06, 2017	27.46	27.52	27.41	27.46	422,370	-0.02(-0.06%)
Dec 05, 2017	27.60	27.68	27.46	27.48	2,370,250	-0.11(-0.39%)
Dec 04, 2017	27.83	27.83	27.58	27.59	380,190	-0.03(-0.10%)

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.