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 )

64.04 -0.04 (-0.06%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 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 6.609 6.718 6.603 6.609 0 -0.13(-1.99%)
Feb 26, 2009 6.950 6.965 6.743 6.743 72,997 -0.11(-1.59%)
Feb 25, 2009 6.823 6.907 6.766 6.852 156,125 -0.06(-0.89%)
Feb 24, 2009 6.685 6.927 6.678 6.913 118,668 +0.26(+3.92%)
Feb 23, 2009 6.986 6.986 6.653 6.653 42,200 -0.24(-3.45%)
Feb 20, 2009 6.831 6.921 6.789 6.890 21,387 -0.09(-1.24%)
Feb 19, 2009 7.124 7.124 6.976 6.976 72,146 -0.09(-1.22%)
Feb 18, 2009 7.082 7.111 6.980 7.063 34,904 -0.00(-0.03%)
Feb 17, 2009 7.147 7.153 7.065 7.065 161,177 -0.36(-4.88%)
Feb 13, 2009 7.484 7.484 7.427 7.427 6,027 +0.19(+2.62%)
Feb 12, 2009 7.233 7.237 7.233 7.237 1,617 -0.21(-2.78%)
Feb 11, 2009 7.390 7.477 7.390 7.444 18,788 -0.07(-0.92%)
Feb 10, 2009 7.513 7.659 7.513 7.513 6,586 -0.23(-2.95%)
Feb 09, 2009 7.739 7.766 7.739 7.741 12,003 +0.03(+0.41%)
Feb 06, 2009 7.551 7.710 7.551 7.709 29,142 +0.28(+3.73%)
Feb 05, 2009 7.433 7.432 7.432 7.432 0 +0.00(+0.00%)
Feb 04, 2009 7.544 7.576 7.398 7.432 106,153 -0.02(-0.26%)
Feb 03, 2009 7.335 7.469 7.335 7.452 14,613 +0.18(+2.48%)
Feb 02, 2009 7.247 7.352 7.247 7.272 86,112 -0.06(-0.76%)
Jan 30, 2009 7.534 7.559 7.314 7.327 0 -0.23(-3.02%)
Jan 29, 2009 7.639 7.649 7.555 7.555 170,138 -0.21(-2.67%)
Jan 28, 2009 7.670 7.772 7.670 7.762 83,503 +0.24(+3.24%)
Jan 27, 2009 7.473 7.547 7.421 7.519 210,287 +0.09(+1.24%)
Jan 26, 2009 7.471 7.549 7.377 7.427 211,890 +0.02(+0.34%)
Jan 23, 2009 7.180 7.419 7.180 7.402 68,457 +0.10(+1.36%)
Jan 22, 2009 7.339 7.446 7.229 7.302 104,081 -0.16(-2.16%)
Jan 21, 2009 7.210 7.463 7.208 7.463 53,546 +0.30(+4.12%)
Jan 20, 2009 7.457 7.457 7.168 7.168 499,710 -0.40(-5.24%)
Jan 16, 2009 7.618 7.643 7.394 7.565 172,523 +0.12(+1.60%)
Jan 15, 2009 7.371 7.532 7.287 7.446 104,541 -0.02(-0.31%)
Jan 14, 2009 7.475 7.536 7.462 7.469 66,818 -0.24(-3.13%)
Jan 13, 2009 7.730 7.730 7.710 7.710 8,428 -0.01(-0.15%)
Jan 12, 2009 7.821 7.821 7.678 7.722 817,238 -0.23(-2.84%)
Jan 09, 2009 8.026 8.026 7.912 7.948 60,707 -0.09(-1.07%)
Jan 08, 2009 7.998 8.049 7.991 8.034 159,011 -0.02(-0.21%)
Jan 07, 2009 8.166 8.176 8.051 8.051 41,287 -0.22(-2.71%)
Jan 06, 2009 8.283 8.331 8.248 8.276 120,333 +0.05(+0.65%)
Jan 05, 2009 8.180 8.274 8.149 8.222 193,446 +0.07(+0.85%)
Jan 02, 2009 7.986 8.155 7.986 8.153 0 +0.19(+2.36%)
Jan 01, 2009 7.935 7.994 7.935 7.965 0 +0.00(+0.00%)
Dec 31, 2008 7.935 7.994 7.935 7.965 22,050 +0.15(+1.91%)
Dec 30, 2008 7.729 7.821 7.722 7.816 52,935 +0.18(+2.33%)
Dec 29, 2008 7.680 7.685 7.585 7.638 35,760 -0.05(-0.67%)
Dec 26, 2008 7.802 7.802 7.689 7.689 12,415 +0.02(+0.25%)
Dec 24, 2008 7.816 7.816 7.498 7.670 132,389 +0.03(+0.45%)
Dec 23, 2008 7.728 7.745 7.609 7.636 43,901 +0.02(+0.23%)
Dec 22, 2008 7.758 7.768 7.618 7.618 84,745 -0.21(-2.70%)
Dec 19, 2008 7.846 7.902 7.830 7.830 138,109 -0.08(-0.96%)
Dec 18, 2008 7.954 8.078 7.889 7.906 13,694 -0.17(-2.07%)
Dec 17, 2008 8.082 8.173 8.059 8.072 83,905 -0.05(-0.67%)
Dec 16, 2008 7.887 8.136 7.823 8.127 159,705 +0.49(+6.36%)
Dec 15, 2008 7.728 7.839 7.634 7.642 214,045 -0.15(-1.91%)
Dec 12, 2008 7.641 7.793 7.641 7.791 24,106 +0.03(+0.43%)
Dec 11, 2008 7.933 8.023 7.741 7.757 26,997 -0.27(-3.37%)
Dec 10, 2008 7.994 8.101 7.871 8.028 317,793 +0.14(+1.77%)
Dec 09, 2008 8.072 8.080 7.889 7.889 123,866 -0.17(-2.14%)
Dec 08, 2008 8.007 8.132 7.935 8.061 259,763 +0.29(+3.73%)
Dec 05, 2008 7.454 7.772 7.312 7.772 33,975 +0.31(+4.19%)
Dec 04, 2008 7.728 7.764 7.455 7.459 25,802 -0.15(-1.99%)
Dec 03, 2008 7.411 7.613 7.411 7.611 63,050 +0.26(+3.49%)
Dec 02, 2008 7.318 7.469 7.301 7.354 125,437 -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.