Skip to main content

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

66.88 -1.33 (-1.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.03 11.03 10.93 11.03 10,666 -0.00(-0.04%)
Jul 29, 2010 11.15 11.15 10.97 11.03 29,564 -0.03(-0.31%)
Jul 28, 2010 11.10 11.10 11.07 11.07 14,698 -0.09(-0.79%)
Jul 27, 2010 11.18 11.20 11.11 11.16 12,394 +0.01(+0.08%)
Jul 26, 2010 11.04 11.15 11.04 11.15 6,540 +0.12(+1.11%)
Jul 23, 2010 10.90 11.03 10.90 11.03 3,737 +0.11(+1.00%)
Jul 22, 2010 10.87 10.97 10.87 10.92 22,528 +0.22(+2.06%)
Jul 21, 2010 10.71 10.72 10.69 10.70 9,344 -0.15(-1.36%)
Jul 20, 2010 10.65 10.84 10.65 10.84 4,672 +0.19(+1.78%)
Jul 19, 2010 10.65 10.67 10.61 10.65 4,788 -0.03(-0.29%)
Jul 16, 2010 10.68 10.83 10.68 10.68 20,164 -0.23(-2.10%)
Jul 15, 2010 10.81 10.91 10.81 10.91 2,424 +0.00(+0.00%)
Jul 14, 2010 10.94 10.94 10.89 10.91 9,344 -0.07(-0.64%)
Jul 13, 2010 10.92 10.98 10.90 10.98 21,645 +0.21(+1.95%)
Jul 12, 2010 10.75 10.77 10.72 10.77 3,639 +0.05(+0.44%)
Jul 09, 2010 10.73 10.73 10.69 10.73 13,548 +0.03(+0.26%)
Jul 08, 2010 10.68 10.70 10.62 10.70 11,212 +0.19(+1.81%)
Jul 07, 2010 10.40 10.51 10.38 10.51 12,983 +0.27(+2.66%)
Jul 06, 2010 10.38 10.42 10.23 10.24 21,743 -0.05(-0.48%)
Jul 02, 2010 10.29 10.29 10.29 10.29 1,326 +0.02(+0.15%)
Jul 01, 2010 10.31 10.31 10.17 10.27 36,320 -0.08(-0.74%)
Jun 30, 2010 10.41 10.45 10.35 10.35 27,261 -0.13(-1.21%)
Jun 29, 2010 10.55 10.55 10.43 10.47 18,244 -0.31(-2.90%)
Jun 25, 2010 10.79 10.81 10.69 10.79 21,603 +0.04(+0.40%)
Jun 24, 2010 10.81 10.83 10.74 10.74 198,249 -0.16(-1.51%)
Jun 23, 2010 10.92 10.93 10.86 10.91 26,252 -0.09(-0.80%)
Jun 22, 2010 11.14 11.14 10.99 11.00 14,016 -0.13(-1.14%)
Jun 21, 2010 11.28 11.30 11.09 11.12 10,745 -0.04(-0.38%)
Jun 18, 2010 11.17 11.19 11.13 11.17 237,803 +0.01(+0.07%)
Jun 17, 2010 11.18 11.18 11.11 11.16 17,450 -0.02(-0.15%)
Jun 16, 2010 11.15 11.21 11.15 11.18 21,431 +0.03(+0.29%)
Jun 15, 2010 11.14 11.14 11.14 11.14 4,532 +0.18(+1.66%)
Jun 14, 2010 11.03 11.06 10.96 10.96 40,191 +0.01(+0.10%)
Jun 11, 2010 10.83 10.95 10.82 10.95 20,743 +0.06(+0.51%)
Jun 10, 2010 10.78 10.90 10.76 10.90 31,805 +0.34(+3.18%)
Jun 09, 2010 10.70 10.78 10.56 10.56 72,133 -0.01(-0.12%)
Jun 08, 2010 10.59 10.59 10.46 10.57 25,257 +0.04(+0.41%)
Jun 07, 2010 10.66 10.73 10.53 10.53 61,927 -0.13(-1.20%)
Jun 04, 2010 10.66 10.91 10.65 10.66 19,223 -0.41(-3.67%)
Jun 03, 2010 11.03 11.07 10.99 11.06 30,828 +0.10(+0.96%)
Jun 02, 2010 10.77 10.96 10.77 10.96 9,869 +0.21(+1.99%)
Jun 01, 2010 10.84 10.96 10.75 10.75 118,592 -0.18(-1.68%)
May 28, 2010 10.93 11.04 10.93 10.93 33,957 -0.07(-0.64%)
May 27, 2010 10.89 11.00 10.86 11.00 14,967 +0.29(+2.67%)
May 26, 2010 10.85 10.91 10.69 10.71 142,203 -0.00(-0.02%)
May 25, 2010 10.45 10.72 10.45 10.72 82,413 -0.04(-0.36%)
May 24, 2010 10.85 10.90 10.75 10.75 116,464 -0.09(-0.79%)
May 21, 2010 10.59 10.89 10.59 10.84 176,478 +0.11(+1.02%)
May 20, 2010 10.91 10.91 10.73 10.73 177,372 -0.44(-3.91%)
May 19, 2010 11.21 11.22 11.08 11.17 67,619 -0.03(-0.23%)
May 18, 2010 11.46 11.49 11.19 11.19 71,539 -0.11(-0.96%)
May 17, 2010 11.34 11.35 11.16 11.30 46,361 -0.04(-0.36%)
May 14, 2010 11.34 11.41 11.27 11.34 31,969 -0.25(-2.19%)
May 13, 2010 11.69 11.70 11.56 11.60 42,366 -0.12(-1.02%)
May 12, 2010 11.57 11.72 11.57 11.72 28,746 +0.14(+1.22%)
May 11, 2010 11.62 11.69 11.52 11.58 132,119 -0.01(-0.09%)
May 10, 2010 11.56 11.59 11.46 11.59 65,598 +0.54(+4.88%)
May 07, 2010 11.22 11.30 11.01 11.05 109,256 -0.21(-1.90%)
May 06, 2010 11.62 23.33 0.0299 11.26 142,568 -0.40(-3.46%)
May 05, 2010 11.69 11.73 11.66 11.66 47,610 -0.06(-0.51%)
May 04, 2010 11.82 11.82 11.71 11.72 36,515 -0.29(-2.40%)
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.