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 (%)
Dec 31, 2010 12.66 12.66 12.66 12.66 466 -0.02(-0.12%)
Dec 30, 2010 12.67 12.67 12.66 12.67 4,576 -0.02(-0.15%)
Dec 29, 2010 12.69 12.69 12.69 12.69 480 +0.05(+0.41%)
Dec 28, 2010 12.64 12.64 12.64 12.64 1,421 +0.02(+0.17%)
Dec 27, 2010 12.62 12.62 12.62 12.62 2,442 -0.03(-0.20%)
Dec 23, 2010 12.65 12.65 12.65 12.65 4,129 +0.01(+0.05%)
Dec 22, 2010 12.64 12.64 12.64 12.64 755 +0.04(+0.31%)
Dec 21, 2010 12.60 12.60 12.60 12.60 554 +0.05(+0.37%)
Dec 20, 2010 12.55 12.56 12.55 12.55 4,763 +0.05(+0.40%)
Dec 17, 2010 12.49 12.50 12.49 12.50 3,728 -0.04(-0.30%)
Dec 16, 2010 12.47 12.54 12.44 12.54 7,577 +0.03(+0.27%)
Dec 15, 2010 12.51 12.53 12.51 12.51 9,029 -0.01(-0.10%)
Dec 14, 2010 12.55 12.57 12.52 12.52 38,445 -0.02(-0.16%)
Dec 13, 2010 12.54 12.54 12.54 12.54 2,333 +0.10(+0.80%)
Dec 10, 2010 12.47 12.47 12.44 12.44 10,265 +0.02(+0.17%)
Dec 09, 2010 12.47 12.47 12.41 12.42 1,922 +0.04(+0.33%)
Dec 08, 2010 12.39 12.39 12.38 12.38 12,010 +0.03(+0.21%)
Dec 07, 2010 12.47 12.47 12.35 12.35 29,383 -0.00(-0.03%)
Dec 06, 2010 12.35 12.36 12.34 12.36 6,910 -0.01(-0.04%)
Dec 03, 2010 12.30 12.36 12.29 12.36 13,732 +0.13(+1.03%)
Dec 02, 2010 12.19 12.23 12.19 12.23 3,551 +0.07(+0.54%)
Dec 01, 2010 12.13 12.17 12.10 12.17 20,690 +0.25(+2.11%)
Nov 30, 2010 11.90 11.95 11.90 11.92 95,191 -0.07(-0.63%)
Nov 29, 2010 11.90 11.99 11.88 11.99 38,165 -0.01(-0.09%)
Nov 26, 2010 11.98 12.01 11.98 12.00 5,254 -0.07(-0.59%)
Nov 24, 2010 12.07 12.07 12.07 12.07 933 +0.17(+1.40%)
Nov 23, 2010 11.91 11.91 11.87 11.91 7,195 -0.10(-0.87%)
Nov 22, 2010 12.07 12.07 12.01 12.01 1,003 -0.05(-0.39%)
Nov 19, 2010 12.02 12.06 12.00 12.06 2,580 -0.02(-0.20%)
Nov 18, 2010 12.00 12.08 12.00 12.08 2,006 +0.21(+1.81%)
Nov 17, 2010 11.90 11.91 11.86 11.87 46,195 -0.01(-0.06%)
Nov 16, 2010 11.96 11.96 11.86 11.88 2,799 -0.25(-2.03%)
Nov 15, 2010 12.12 12.12 12.10 12.12 2,043 +0.07(+0.55%)
Nov 12, 2010 12.05 12.08 12.05 12.05 4,185 -0.12(-1.01%)
Nov 11, 2010 12.13 12.18 12.13 12.18 3,308 +0.03(+0.24%)
Nov 10, 2010 12.14 12.15 12.14 12.15 7,792 -0.12(-0.95%)
Nov 09, 2010 12.35 12.35 12.26 12.27 7,811 -0.04(-0.30%)
Nov 08, 2010 12.28 12.30 12.28 12.30 1,399 +0.00(+0.00%)
Nov 05, 2010 12.31 12.31 12.28 12.30 6,238 +0.08(+0.68%)
Nov 04, 2010 12.14 12.22 12.14 12.22 8,049 +0.23(+1.93%)
Nov 03, 2010 11.99 11.99 11.96 11.99 2,832 +0.01(+0.09%)
Nov 02, 2010 11.99 11.99 11.98 11.98 3,224 +0.08(+0.65%)
Nov 01, 2010 11.98 11.98 11.88 11.90 13,765 +0.00(+0.00%)
Oct 29, 2010 11.87 11.90 11.86 11.90 2,333 +0.01(+0.07%)
Oct 28, 2010 11.97 11.97 11.83 11.89 15,869 +0.02(+0.13%)
Oct 27, 2010 11.84 11.88 11.78 11.88 34,124 -0.03(-0.27%)
Oct 25, 2010 11.91 11.94 11.91 11.91 14,885 +0.05(+0.43%)
Oct 22, 2010 11.85 11.86 11.85 11.86 2,188 +0.08(+0.66%)
Oct 21, 2010 11.86 11.91 11.78 11.78 3,131 -0.06(-0.49%)
Oct 20, 2010 11.77 11.84 11.77 11.84 3,070 +0.15(+1.33%)
Oct 19, 2010 11.74 11.78 11.68 11.68 5,212 -0.15(-1.29%)
Oct 18, 2010 11.84 11.84 11.83 11.84 3,275 +0.04(+0.31%)
Oct 15, 2010 11.79 11.80 11.79 11.80 937 +0.04(+0.36%)
Oct 14, 2010 11.80 11.82 11.76 11.76 12,132 -0.11(-0.89%)
Oct 13, 2010 11.83 11.86 11.83 11.86 2,421 +0.15(+1.32%)
Oct 12, 2010 11.61 11.71 11.61 11.71 5,058 -0.01(-0.09%)
Oct 11, 2010 11.70 11.72 11.69 11.72 3,919 +0.01(+0.09%)
Oct 08, 2010 11.71 11.71 11.63 11.71 2,333 +0.11(+0.90%)
Oct 07, 2010 11.61 11.61 11.60 11.60 1,866 +0.00(+0.04%)
Oct 06, 2010 11.63 11.64 11.60 11.60 6,196 -0.05(-0.46%)
Oct 05, 2010 11.54 11.65 11.54 11.65 14,129 +0.25(+2.16%)
Oct 04, 2010 11.49 11.49 11.36 11.41 4,666 -0.10(-0.85%)
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.