Skip to main content

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

64.00 -0.24 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.34 18.34 18.32 18.32 4,602 -0.05(-0.25%)
Apr 29, 2014 18.37 18.37 18.37 18.37 2,392 +0.19(+1.06%)
Apr 28, 2014 18.34 18.34 18.18 18.18 2,204 -0.07(-0.40%)
Apr 25, 2014 18.31 18.31 18.25 18.25 2,315 -0.12(-0.67%)
Apr 24, 2014 18.37 18.37 18.37 18.37 1,453 -0.02(-0.09%)
Apr 23, 2014 18.42 18.42 18.38 18.39 2,094 +0.07(+0.41%)
Apr 22, 2014 18.31 18.31 18.31 18.31 221 +0.00(+0.00%)
Apr 21, 2014 18.32 18.32 18.31 18.31 6,590 +0.04(+0.22%)
Apr 17, 2014 18.25 18.27 18.27 18.27 5,295 +0.05(+0.30%)
Apr 16, 2014 18.22 18.22 18.22 18.22 486 +0.31(+1.75%)
Apr 15, 2014 17.91 17.91 17.91 17.91 1,131 -0.00(-0.01%)
Apr 14, 2014 17.90 17.95 17.80 17.91 13,855 +0.05(+0.28%)
Apr 11, 2014 17.86 17.86 17.86 17.86 2,397 -0.11(-0.62%)
Apr 10, 2014 18.05 18.08 17.95 17.97 4,111 -0.37(-1.99%)
Apr 09, 2014 18.15 18.34 18.15 18.34 14,153 +0.19(+1.03%)
Apr 08, 2014 18.13 18.15 18.13 18.15 11,587 +0.09(+0.49%)
Apr 07, 2014 18.20 18.20 18.06 18.06 8,906 -0.22(-1.23%)
Apr 04, 2014 18.28 18.29 18.28 18.28 5,396 -0.22(-1.19%)
Apr 03, 2014 18.55 18.55 18.50 18.50 8,891 -0.04(-0.22%)
Apr 02, 2014 18.54 18.56 18.54 18.55 20,758 +0.07(+0.38%)
Apr 01, 2014 18.46 18.48 18.44 18.48 6,017 +0.13(+0.73%)
Mar 31, 2014 18.34 18.34 18.34 18.34 1,347 +0.09(+0.48%)
Mar 28, 2014 18.19 18.30 18.19 18.25 3,562 +0.12(+0.65%)
Mar 27, 2014 18.06 18.14 18.06 18.14 7,259 -0.14(-0.77%)
Mar 26, 2014 18.28 18.28 18.28 18.28 1,073 +0.00(+0.00%)
Mar 25, 2014 18.28 18.28 18.28 18.28 1,420 +0.09(+0.47%)
Mar 24, 2014 18.19 18.19 18.19 18.19 1,295 -0.18(-0.99%)
Mar 21, 2014 18.46 18.48 18.37 18.37 4,780 -0.01(-0.05%)
Mar 20, 2014 18.39 18.39 18.38 18.38 13,014 +0.11(+0.61%)
Mar 19, 2014 18.37 18.37 18.27 18.27 2,359 +0.16(+0.89%)
Mar 18, 2014 18.11 18.11 18.11 18.11 299 +0.00(+0.00%)
Mar 17, 2014 18.11 18.11 18.11 18.11 531 +0.00(+0.00%)
Mar 14, 2014 18.11 18.11 18.11 18.11 2,750 -0.03(-0.18%)
Mar 13, 2014 18.39 18.39 18.14 18.14 16,389 -0.17(-0.92%)
Mar 12, 2014 18.31 18.31 18.31 18.31 2,054 -0.05(-0.25%)
Mar 11, 2014 18.42 18.42 18.36 18.36 2,016 -0.06(-0.33%)
Mar 10, 2014 18.43 18.43 18.41 18.42 5,477 +0.00(+0.02%)
Mar 07, 2014 18.49 18.49 18.39 18.42 104,643 -0.01(-0.05%)
Mar 06, 2014 18.47 18.47 18.43 18.43 2,939 +0.02(+0.10%)
Mar 05, 2014 18.37 18.41 18.37 18.41 4,351 +0.27(+1.50%)
Mar 04, 2014 18.14 18.14 18.14 18.14 488 +0.00(+0.00%)
Mar 03, 2014 18.14 18.14 18.14 18.14 3,384 -0.17(-0.94%)
Feb 28, 2014 18.26 18.31 18.26 18.31 1,310 +0.13(+0.74%)
Feb 27, 2014 18.12 18.17 18.06 18.17 8,097 +0.05(+0.29%)
Feb 26, 2014 18.12 18.17 18.12 18.12 3,519 +0.01(+0.07%)
Feb 25, 2014 18.15 18.15 18.11 18.11 2,040 +0.06(+0.33%)
Feb 24, 2014 18.05 18.05 18.05 18.05 14 +0.00(+0.00%)
Feb 21, 2014 18.05 18.05 18.05 18.05 468 +0.00(+0.00%)
Feb 20, 2014 18.05 18.05 18.05 18.05 43 +0.00(+0.00%)
Feb 18, 2014 18.03 18.05 18.05 18.05 15,953 +0.07(+0.38%)
Feb 14, 2014 17.96 17.98 17.98 17.98 23,689 +0.05(+0.27%)
Feb 13, 2014 17.93 17.93 17.93 17.93 1,363 +0.08(+0.48%)
Feb 12, 2014 17.88 17.88 17.79 17.85 3,476 +0.27(+1.52%)
Feb 11, 2014 17.58 17.58 17.58 17.58 227 +0.00(+0.00%)
Feb 10, 2014 17.54 17.58 17.54 17.58 9,804 +0.03(+0.16%)
Feb 07, 2014 17.50 17.55 17.50 17.55 27,784 +0.21(+1.20%)
Feb 06, 2014 17.23 17.34 17.23 17.34 3,447 +0.21(+1.25%)
Feb 05, 2014 17.08 17.14 17.02 17.13 19,372 -0.01(-0.07%)
Feb 04, 2014 17.15 17.17 17.14 17.14 18,777 +0.16(+0.93%)
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.