Indicators

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

64.04 -0.04 (-0.06%)

Streaming Delayed Price Updated: 1:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.12	47.15	46.99	47.00	2,036,918	+0.07(+0.14%)
May 27, 2021	47.04	47.09	46.91	46.93	1,380,238	+0.02(+0.04%)
May 26, 2021	46.90	46.97	46.76	46.91	1,205,915	+0.10(+0.20%)
May 25, 2021	47.06	47.09	46.75	46.82	2,090,658	-0.09(-0.18%)
May 24, 2021	46.71	47.04	46.69	46.90	1,320,904	+0.47(+1.00%)
May 21, 2021	46.68	46.80	46.39	46.44	2,402,823	-0.05(-0.10%)
May 20, 2021	46.10	46.63	46.08	46.49	2,019,031	+0.49(+1.06%)
May 19, 2021	45.55	46.01	45.36	46.00	4,421,611	-0.12(-0.27%)
May 18, 2021	46.55	46.57	46.10	46.12	1,609,460	-0.38(-0.82%)
May 17, 2021	46.48	46.60	46.27	46.50	2,078,865	-0.11(-0.24%)
May 14, 2021	46.25	46.73	46.25	46.62	1,840,369	+0.71(+1.56%)
May 13, 2021	45.57	46.15	45.56	45.91	3,897,429	+0.51(+1.13%)
May 12, 2021	46.03	46.17	45.31	45.39	4,951,277	-0.99(-2.13%)
May 11, 2021	46.25	46.48	45.90	46.38	4,601,428	-0.40(-0.85%)
May 10, 2021	47.28	47.28	46.77	46.78	2,041,203	-0.46(-0.97%)
May 07, 2021	47.01	47.32	46.92	47.24	2,593,237	+0.33(+0.71%)
May 06, 2021	46.55	46.91	46.30	46.90	2,735,937	+0.37(+0.80%)
May 05, 2021	46.73	46.74	46.45	46.53	2,037,897	+0.02(+0.04%)
May 04, 2021	46.56	46.62	46.09	46.51	3,082,050	-0.28(-0.59%)

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.