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 )

64.09 +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Mar 31, 2009 7.111 7.203 7.111 7.136 6,455 +0.10(+1.42%)
Mar 30, 2009 7.093 7.093 6.973 7.036 15,056 -0.37(-5.02%)
Mar 26, 2009 7.348 7.408 7.268 7.408 86,577 +0.16(+2.22%)
Mar 25, 2009 7.354 7.367 7.063 7.247 44,110 +0.06(+0.85%)
Mar 24, 2009 7.262 7.327 7.185 7.185 116,414 -0.12(-1.65%)
Mar 23, 2009 7.118 7.308 7.114 7.306 172,074 +0.44(+6.47%)
Mar 20, 2009 7.049 7.049 6.850 6.862 110,402 -0.17(-2.43%)
Mar 19, 2009 7.193 7.193 7.032 7.032 142,978 -0.08(-1.08%)
Mar 18, 2009 6.953 7.174 6.913 7.109 103,737 +0.15(+2.12%)
Mar 17, 2009 6.885 6.961 6.860 6.961 62,288 +0.20(+2.89%)
Mar 16, 2009 6.854 6.942 6.766 6.766 123,715 -0.03(-0.39%)
Mar 13, 2009 6.810 6.814 6.697 6.793 0 +0.06(+0.85%)
Mar 12, 2009 6.507 6.739 6.465 6.735 108,126 +0.25(+3.78%)
Mar 11, 2009 6.520 6.580 6.486 6.490 71,489 +0.04(+0.62%)
Mar 10, 2009 6.306 6.451 6.306 6.450 155,253 +0.37(+6.02%)
Mar 09, 2009 6.085 6.202 6.084 6.084 112,056 -0.07(-1.09%)
Mar 06, 2009 6.204 6.204 6.018 6.151 0 -0.01(-0.19%)
Mar 05, 2009 6.245 6.248 6.138 6.162 65,675 -0.24(-3.77%)
Mar 04, 2009 6.386 6.476 6.381 6.404 21,136 +0.11(+1.83%)
Mar 02, 2009 6.467 6.494 6.289 6.289 130,150 -0.32(-4.84%)
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%)
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.