Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

64.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.632 6.741 6.626 6.632 0 -0.13(-1.99%)
Feb 26, 2009 6.974 6.990 6.766 6.766 72,744 -0.11(-1.59%)
Feb 25, 2009 6.847 6.932 6.790 6.876 155,583 -0.06(-0.89%)
Feb 24, 2009 6.709 6.951 6.701 6.937 118,257 +0.26(+3.92%)
Feb 23, 2009 7.010 7.010 6.676 6.676 42,054 -0.24(-3.45%)
Feb 20, 2009 6.855 6.945 6.812 6.914 21,313 -0.09(-1.24%)
Feb 19, 2009 7.149 7.149 7.001 7.001 71,896 -0.09(-1.22%)
Feb 18, 2009 7.107 7.135 7.005 7.087 34,783 -0.00(-0.03%)
Feb 17, 2009 7.172 7.178 7.089 7.089 160,617 -0.36(-4.88%)
Feb 13, 2009 7.510 7.510 7.453 7.453 6,006 +0.19(+2.62%)
Feb 12, 2009 7.258 7.262 7.258 7.262 1,612 -0.21(-2.78%)
Feb 11, 2009 7.416 7.503 7.416 7.470 18,723 -0.07(-0.92%)
Feb 10, 2009 7.539 7.685 7.539 7.539 6,563 -0.23(-2.95%)
Feb 09, 2009 7.766 7.793 7.766 7.768 11,961 +0.03(+0.41%)
Feb 06, 2009 7.578 7.737 7.578 7.736 29,041 +0.28(+3.73%)
Feb 05, 2009 7.458 7.458 7.458 7.458 0 +0.00(+0.00%)
Feb 04, 2009 7.570 7.603 7.424 7.458 105,785 -0.02(-0.26%)
Feb 03, 2009 7.360 7.495 7.360 7.478 14,562 +0.18(+2.48%)
Feb 02, 2009 7.272 7.378 7.272 7.297 85,814 -0.06(-0.76%)
Jan 30, 2009 7.560 7.585 7.339 7.353 0 -0.23(-3.02%)
Jan 29, 2009 7.666 7.676 7.581 7.581 169,547 -0.21(-2.67%)
Jan 28, 2009 7.697 7.799 7.697 7.789 83,213 +0.24(+3.24%)
Jan 27, 2009 7.499 7.574 7.447 7.545 209,557 +0.09(+1.24%)
Jan 26, 2009 7.497 7.576 7.403 7.453 211,154 +0.02(+0.34%)
Jan 23, 2009 7.205 7.445 7.205 7.428 68,219 +0.10(+1.36%)
Jan 22, 2009 7.364 7.472 7.254 7.328 103,720 -0.16(-2.16%)
Jan 21, 2009 7.235 7.489 7.233 7.489 53,360 +0.30(+4.12%)
Jan 20, 2009 7.483 7.483 7.193 7.193 497,976 -0.40(-5.24%)
Jan 16, 2009 7.645 7.670 7.420 7.591 171,924 +0.12(+1.60%)
Jan 15, 2009 7.397 7.558 7.312 7.472 104,178 -0.02(-0.31%)
Jan 14, 2009 7.501 7.562 7.488 7.495 66,586 -0.24(-3.13%)
Jan 13, 2009 7.756 7.756 7.737 7.737 8,399 -0.01(-0.15%)
Jan 12, 2009 7.849 7.849 7.705 7.749 814,401 -0.23(-2.84%)
Jan 09, 2009 8.054 8.054 7.939 7.976 60,496 -0.09(-1.07%)
Jan 08, 2009 8.026 8.078 8.019 8.062 158,459 -0.02(-0.21%)
Jan 07, 2009 8.195 8.204 8.079 8.079 41,143 -0.22(-2.71%)
Jan 06, 2009 8.312 8.360 8.276 8.304 119,916 +0.05(+0.65%)
Jan 05, 2009 8.208 8.302 8.178 8.251 192,774 +0.07(+0.85%)
Jan 02, 2009 8.014 8.183 8.014 8.181 0 +0.19(+2.36%)
Jan 01, 2009 7.962 8.022 7.962 7.993 0 +0.00(+0.00%)
Dec 31, 2008 7.962 8.022 7.962 7.993 21,973 +0.15(+1.91%)
Dec 30, 2008 7.756 7.849 7.749 7.843 52,752 +0.18(+2.33%)
Dec 29, 2008 7.706 7.712 7.611 7.664 35,636 -0.05(-0.67%)
Dec 26, 2008 7.829 7.829 7.716 7.716 12,372 +0.02(+0.25%)
Dec 24, 2008 7.843 7.843 7.524 7.697 131,930 +0.03(+0.45%)
Dec 23, 2008 7.755 7.772 7.635 7.662 43,749 +0.02(+0.23%)
Dec 22, 2008 7.785 7.795 7.645 7.645 84,451 -0.21(-2.70%)
Dec 19, 2008 7.874 7.929 7.857 7.857 137,630 -0.08(-0.96%)
Dec 18, 2008 7.981 8.106 7.916 7.933 13,647 -0.17(-2.07%)
Dec 17, 2008 8.110 8.201 8.087 8.101 83,614 -0.05(-0.67%)
Dec 16, 2008 7.914 8.164 7.851 8.156 159,151 +0.49(+6.36%)
Dec 15, 2008 7.755 7.866 7.661 7.668 213,302 -0.15(-1.91%)
Dec 12, 2008 7.668 7.820 7.668 7.818 24,022 +0.03(+0.43%)
Dec 11, 2008 7.960 8.051 7.768 7.784 26,904 -0.27(-3.37%)
Dec 10, 2008 8.022 8.129 7.899 8.056 316,690 +0.14(+1.77%)
Dec 09, 2008 8.101 8.108 7.916 7.916 123,437 -0.17(-2.14%)
Dec 08, 2008 8.035 8.160 7.962 8.089 258,862 +0.29(+3.73%)
Dec 05, 2008 7.480 7.799 7.337 7.799 33,857 +0.31(+4.19%)
Dec 04, 2008 7.755 7.791 7.481 7.485 25,713 -0.15(-1.99%)
Dec 03, 2008 7.437 7.639 7.437 7.637 62,831 +0.26(+3.49%)
Dec 02, 2008 7.343 7.495 7.326 7.380 125,002 -0.06(-0.83%)
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.