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 28, 2023 47.50 48.00 47.49 48.00 2,785,136 +0.42(+0.89%)
Apr 27, 2023 46.98 47.63 46.95 47.58 2,305,642 +0.89(+1.91%)
Apr 26, 2023 46.95 47.07 46.61 46.69 3,629,080 -0.19(-0.40%)
Apr 25, 2023 47.40 47.45 46.86 46.87 2,800,915 -0.76(-1.59%)
Apr 24, 2023 47.54 47.67 47.39 47.63 1,853,730 +0.05(+0.10%)
Apr 21, 2023 47.57 47.63 47.34 47.58 2,195,199 +0.04(+0.08%)
Apr 20, 2023 47.45 47.74 47.35 47.54 2,743,338 -0.27(-0.57%)
Apr 19, 2023 47.58 47.90 47.58 47.81 1,900,932 +0.01(+0.02%)
Apr 18, 2023 47.95 47.98 47.65 47.80 2,880,342 +0.03(+0.06%)
Apr 17, 2023 47.58 47.78 47.45 47.78 4,222,160 +0.16(+0.33%)
Apr 14, 2023 47.64 47.90 47.33 47.62 3,257,623 -0.09(-0.19%)
Apr 13, 2023 47.22 47.77 47.17 47.71 19,837,782 +0.60(+1.27%)
Apr 12, 2023 47.53 47.56 47.03 47.11 4,851,410 -0.17(-0.35%)
Apr 11, 2023 47.33 47.46 47.20 47.27 2,496,863 -0.01(-0.02%)
Apr 10, 2023 46.93 47.28 46.85 47.28 2,461,388 +0.05(+0.10%)
Apr 06, 2023 46.95 47.25 46.82 47.24 2,033,358 +0.21(+0.44%)
Apr 05, 2023 47.08 47.15 46.84 47.03 3,076,038 -0.15(-0.31%)
Apr 04, 2023 47.50 47.54 47.01 47.18 2,460,048 -0.27(-0.56%)
Apr 03, 2023 47.20 47.47 47.14 47.44 3,360,182 +0.18(+0.37%)
Mar 31, 2023 46.71 47.28 46.70 47.27 3,152,013 +0.67(+1.43%)
Mar 30, 2023 46.65 46.66 46.37 46.60 2,356,537 +0.27(+0.59%)
Mar 29, 2023 46.15 46.35 46.02 46.32 4,948,602 +0.65(+1.42%)
Mar 28, 2023 45.68 45.75 45.44 45.67 2,523,964 -0.09(-0.19%)
Mar 27, 2023 45.95 46.04 45.65 45.76 3,278,429 +0.10(+0.21%)
Mar 24, 2023 45.21 45.67 44.95 45.66 3,294,835 +0.27(+0.61%)
Mar 23, 2023 45.61 46.08 45.06 45.39 5,631,090 +0.12(+0.26%)
Mar 22, 2023 46.03 46.44 45.25 45.27 3,045,671 -0.75(-1.62%)
Mar 21, 2023 45.85 46.09 45.66 46.02 2,368,910 +0.58(+1.27%)
Mar 20, 2023 45.11 45.48 45.03 45.44 4,698,629 +0.42(+0.94%)
Mar 17, 2023 45.40 45.51 44.84 45.01 4,418,074 -0.52(-1.14%)
Mar 16, 2023 44.48 45.57 44.41 45.53 7,689,793 +0.77(+1.73%)
Mar 15, 2023 44.37 44.77 44.11 44.76 11,212,225 -0.27(-0.61%)
Mar 14, 2023 44.89 45.23 44.50 45.03 4,433,294 +0.74(+1.68%)
Mar 13, 2023 43.89 44.88 43.75 44.29 6,574,959 -0.09(-0.20%)
Mar 10, 2023 44.95 45.20 44.18 44.38 4,816,302 -0.63(-1.39%)
Mar 09, 2023 45.94 46.15 44.90 45.00 3,024,421 -0.86(-1.88%)
Mar 08, 2023 45.79 45.95 45.60 45.86 3,135,424 +0.08(+0.17%)
Mar 07, 2023 46.48 46.52 45.71 45.79 3,866,525 -0.69(-1.49%)
Mar 06, 2023 46.57 46.84 46.45 46.48 2,321,416 +0.01(+0.02%)
Mar 03, 2023 45.94 46.50 45.88 46.47 2,160,811 +0.74(+1.62%)
Mar 02, 2023 45.16 45.83 45.11 45.73 2,036,533 +0.34(+0.75%)
Mar 01, 2023 45.47 45.60 45.23 45.39 2,494,679 -0.18(-0.39%)
Feb 28, 2023 45.68 45.90 45.55 45.56 2,151,926 -0.17(-0.36%)
Feb 27, 2023 45.96 46.13 45.62 45.73 1,668,989 +0.15(+0.32%)
Feb 24, 2023 45.47 45.67 45.26 45.58 9,924,503 -0.48(-1.04%)
Feb 23, 2023 46.17 46.24 45.56 46.06 2,757,169 +0.25(+0.55%)
Feb 22, 2023 45.93 46.11 45.65 45.81 2,568,261 -0.07(-0.15%)
Feb 21, 2023 46.33 46.45 45.85 45.87 7,631,960 -0.94(-2.00%)
Feb 17, 2023 46.69 46.84 46.45 46.81 1,681,330 -0.12(-0.25%)
Feb 16, 2023 47.01 47.47 46.93 46.93 6,321,837 -0.67(-1.42%)
Feb 15, 2023 47.18 47.61 47.09 47.61 1,979,209 +0.15(+0.31%)
Feb 14, 2023 47.28 47.71 46.97 47.46 2,832,398 +0.01(+0.02%)
Feb 13, 2023 47.00 47.47 46.94 47.45 2,257,247 +0.55(+1.17%)
Feb 10, 2023 46.65 46.95 46.57 46.90 2,574,278 +0.09(+0.19%)
Feb 09, 2023 47.65 47.66 46.67 46.81 2,169,968 -0.41(-0.87%)
Feb 08, 2023 47.49 47.65 47.14 47.22 2,481,862 -0.53(-1.11%)
Feb 07, 2023 47.02 47.88 46.86 47.75 3,155,844 +0.62(+1.31%)
Feb 06, 2023 47.10 47.29 46.93 47.14 1,736,651 -0.28(-0.60%)
Feb 03, 2023 47.30 47.94 47.26 47.42 3,847,887 -0.48(-1.00%)
Feb 02, 2023 47.68 48.08 47.47 47.90 3,948,804 +0.66(+1.41%)
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.