Indicators

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

67.22 -0.09 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.080	9.122	9.013	9.122	23,643	+0.12(+1.35%)
May 28, 2009	8.958	9.001	8.893	9.001	37,450	+0.04(+0.41%)
May 27, 2009	9.035	9.058	8.964	8.964	4,681	-0.01(-0.12%)
May 26, 2009	8.872	8.975	8.870	8.975	11,330	+0.15(+1.74%)
May 22, 2009	8.872	8.872	8.796	8.821	6,985	-0.01(-0.07%)
May 21, 2009	8.868	8.868	8.757	8.828	76,862	-0.22(-2.43%)
May 20, 2009	9.118	9.157	9.048	9.048	12,130	+0.03(+0.38%)
May 19, 2009	9.016	9.093	9.013	9.013	54,221	-0.01(-0.09%)
May 18, 2009	8.864	9.022	8.864	9.022	3,473	+0.26(+3.02%)
May 15, 2009	8.857	8.885	8.744	8.757	31,270	-0.09(-1.06%)
May 14, 2009	8.806	8.896	8.772	8.851	63,257	+0.08(+0.88%)
May 13, 2009	8.902	8.902	8.758	8.774	41,977	-0.23(-2.54%)
May 12, 2009	8.947	9.003	8.911	9.003	11,742	-0.03(-0.28%)
May 11, 2009	9.092	9.105	9.022	9.028	90,655	-0.16(-1.74%)
May 08, 2009	9.112	9.199	9.066	9.189	34,912	+0.19(+2.14%)
May 07, 2009	9.184	9.184	8.941	8.996	40,442	-0.10(-1.08%)
May 06, 2009	9.037	9.133	9.037	9.095	394,155	+0.11(+1.26%)
May 05, 2009	8.996	9.005	8.934	8.981	27,623	-0.01(-0.12%)
May 04, 2009	8.783	8.992	8.783	8.992	59,862	+0.29(+3.34%)

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.