Skip to main content

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

64.09 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.44 15.47 15.47 15.47 10,741 +0.10(+0.67%)
Jun 26, 2013 15.38 15.38 15.33 15.37 19,306 +0.14(+0.93%)
Jun 25, 2013 15.22 15.23 15.22 15.23 4,306 +0.10(+0.68%)
Jun 24, 2013 15.15 15.18 14.98 15.12 25,590 -0.06(-0.39%)
Jun 21, 2013 15.36 15.36 15.18 15.18 13,183 -0.10(-0.66%)
Jun 20, 2013 15.48 15.48 15.28 15.28 2,414 -0.55(-3.49%)
Jun 19, 2013 15.84 15.84 15.84 15.84 10,348 +0.01(+0.07%)
Jun 18, 2013 15.83 15.83 15.83 15.83 4,244 +0.07(+0.42%)
Jun 17, 2013 15.72 15.76 15.72 15.76 2,944 +0.09(+0.60%)
Jun 14, 2013 15.67 15.67 15.67 15.67 574 +0.05(+0.35%)
Jun 13, 2013 15.61 15.61 15.61 15.61 490 +0.04(+0.27%)
Jun 12, 2013 15.69 15.74 15.57 15.57 4,102 -0.03(-0.19%)
Jun 11, 2013 15.58 15.70 15.58 15.60 8,400 -0.14(-0.89%)
Jun 10, 2013 15.81 15.81 15.74 15.74 4,931 +0.07(+0.47%)
Jun 07, 2013 15.70 15.71 15.67 15.67 5,951 +0.13(+0.86%)
Jun 06, 2013 15.38 15.53 15.38 15.53 4,470 +0.10(+0.65%)
Jun 05, 2013 15.60 15.60 15.43 15.43 6,133 -0.24(-1.55%)
Jun 04, 2013 15.71 15.71 15.59 15.67 5,780 +0.00(+0.02%)
Jun 03, 2013 15.64 15.67 15.64 15.67 2,208 -0.17(-1.10%)
May 31, 2013 15.82 15.84 15.82 15.84 10,893 +0.02(+0.14%)
May 30, 2013 15.82 15.82 15.82 15.82 2,453 +0.01(+0.05%)
May 29, 2013 15.86 15.86 15.73 15.81 23,317 -0.16(-1.00%)
May 28, 2013 16.01 16.01 15.97 15.97 4,470 +0.17(+1.09%)
May 23, 2013 15.83 15.80 15.80 15.80 5,888 -0.30(-1.85%)
May 22, 2013 16.08 16.10 16.08 16.10 8,464 +0.10(+0.62%)
May 20, 2013 16.00 16.00 16.00 16.00 490 +0.08(+0.50%)
May 17, 2013 15.90 15.92 15.85 15.92 6,624 +0.04(+0.24%)
May 16, 2013 15.88 15.88 15.86 15.88 1,609 -0.01(-0.08%)
May 15, 2013 15.82 15.90 15.81 15.89 18,758 +0.20(+1.30%)
May 13, 2013 15.70 15.70 15.69 15.69 6,540 +0.19(+1.23%)
May 06, 2013 15.45 15.50 15.50 15.50 6,378 +0.03(+0.18%)
May 03, 2013 15.47 15.47 15.47 15.47 490 +0.29(+1.88%)
May 02, 2013 15.21 15.21 15.19 15.19 981 -0.05(-0.32%)
May 01, 2013 15.23 15.23 15.23 15.23 662 -0.02(-0.16%)
Apr 30, 2013 15.24 15.28 15.24 15.26 3,788 +0.02(+0.15%)
Apr 29, 2013 15.19 15.24 15.19 15.24 3,434 +0.12(+0.81%)
Apr 26, 2013 15.15 15.20 15.11 15.11 8,891 -0.08(-0.54%)
Apr 25, 2013 15.14 15.20 15.14 15.20 2,605 +0.09(+0.57%)
Apr 24, 2013 15.11 15.11 15.11 15.11 4,322 +0.05(+0.32%)
Apr 23, 2013 15.03 15.06 15.03 15.06 36,197 +0.14(+0.93%)
Apr 22, 2013 14.90 14.94 14.90 14.92 27,384 +0.05(+0.34%)
Apr 19, 2013 14.85 14.87 14.85 14.87 2,468 +0.20(+1.37%)
Apr 18, 2013 14.85 14.85 14.67 14.67 7,281 -0.16(-1.07%)
Apr 17, 2013 14.77 14.83 14.77 14.83 3,483 -0.22(-1.46%)
Apr 16, 2013 14.96 15.05 14.96 15.05 2,443 +0.14(+0.94%)
Apr 15, 2013 15.12 15.12 14.91 14.91 4,077 -0.25(-1.65%)
Apr 12, 2013 15.16 15.16 15.16 15.16 490 +0.00(+0.00%)
Apr 10, 2013 15.04 15.16 15.16 15.16 16,683 +0.17(+1.14%)
Apr 09, 2013 14.96 15.04 14.90 14.99 22,473 +0.07(+0.47%)
Apr 08, 2013 14.81 14.92 14.80 14.92 34,750 +0.09(+0.63%)
Apr 05, 2013 14.70 14.82 14.70 14.82 32,630 -0.06(-0.37%)
Apr 04, 2013 14.87 14.90 14.78 14.88 207,489 +0.04(+0.27%)
Apr 03, 2013 14.98 14.98 14.81 14.84 390,877 -0.15(-1.03%)
Apr 02, 2013 15.03 15.03 14.98 14.99 231,022 +0.10(+0.68%)
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.