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 31, 2024 64.35 64.88 64.19 64.51 6,664,335 +0.98(+1.54%)
Jul 30, 2024 64.04 64.15 63.13 63.53 4,995,371 -0.33(-0.52%)
Jul 29, 2024 64.01 64.13 63.62 63.86 4,696,142 +0.06(+0.09%)
Jul 26, 2024 63.58 64.15 63.48 63.80 5,745,502 +0.69(+1.09%)
Jul 25, 2024 63.45 64.17 63.01 63.12 8,774,070 -0.32(-0.50%)
Jul 24, 2024 64.33 64.37 63.34 63.44 6,657,458 -1.47(-2.26%)
Jul 23, 2024 65.02 65.26 64.86 64.90 3,279,245 -0.13(-0.20%)
Jul 22, 2024 64.83 65.10 64.59 65.03 7,561,498 +0.67(+1.04%)
Jul 19, 2024 64.75 64.95 64.23 64.36 4,114,433 -0.42(-0.65%)
Jul 18, 2024 65.48 65.60 64.52 64.78 5,978,879 -0.51(-0.78%)
Jul 17, 2024 65.52 65.71 65.25 65.29 8,731,569 -0.94(-1.41%)
Jul 16, 2024 65.99 66.26 65.89 66.23 3,025,768 +0.41(+0.62%)
Jul 15, 2024 65.90 66.22 65.61 65.82 5,441,607 +0.18(+0.27%)
Jul 12, 2024 65.38 66.08 65.33 65.64 6,803,109 +0.40(+0.61%)
Jul 11, 2024 65.84 65.92 65.16 65.24 6,104,511 -0.54(-0.82%)
Jul 10, 2024 65.31 65.84 65.27 65.78 5,554,701 +0.62(+0.95%)
Jul 09, 2024 65.21 65.32 65.12 65.16 4,026,598 +0.05(+0.08%)
Jul 08, 2024 65.13 65.21 64.97 65.11 4,730,671 +0.07(+0.11%)
Jul 05, 2024 64.69 65.06 64.60 65.04 5,063,694 +0.39(+0.60%)
Jul 03, 2024 64.33 64.69 64.32 64.65 2,854,874 +0.28(+0.43%)
Jul 02, 2024 63.74 64.37 63.73 64.37 6,888,953 +0.44(+0.69%)
Jul 01, 2024 63.96 63.99 63.60 63.93 5,434,875 +0.14(+0.22%)
Jun 28, 2024 64.15 64.51 63.65 63.79 5,967,479 -0.24(-0.37%)
Jun 27, 2024 63.93 64.11 63.84 64.03 4,459,430 +0.08(+0.12%)
Jun 26, 2024 63.74 64.03 63.66 63.95 5,817,724 +0.08(+0.12%)
Jun 25, 2024 63.77 63.91 63.59 63.87 6,065,388 +0.25(+0.39%)
Jun 24, 2024 63.81 64.11 63.61 63.62 6,326,252 -0.15(-0.23%)
Jun 21, 2024 63.82 63.96 63.66 63.77 4,425,574 -0.15(-0.23%)
Jun 20, 2024 64.20 64.28 63.70 63.92 6,255,888 -0.16(-0.25%)
Jun 18, 2024 63.94 64.10 63.88 64.08 4,040,811 +0.14(+0.22%)
Jun 17, 2024 63.35 64.08 63.28 63.94 5,767,435 +0.54(+0.85%)
Jun 14, 2024 63.20 63.43 63.08 63.40 3,155,434 +0.03(+0.05%)
Jun 13, 2024 63.46 63.48 63.05 63.37 4,132,784 +0.14(+0.22%)
Jun 12, 2024 63.30 63.57 63.14 63.23 5,526,004 +0.51(+0.81%)
Jun 11, 2024 62.41 62.75 62.17 62.73 5,889,244 +0.15(+0.24%)
Jun 10, 2024 62.30 62.62 62.23 62.58 3,631,873 +0.20(+0.32%)
Jun 07, 2024 62.36 62.73 62.22 62.38 3,985,823 -0.08(-0.13%)
Jun 06, 2024 62.51 62.56 62.24 62.46 7,916,643 -0.02(-0.03%)
Jun 05, 2024 62.01 62.48 61.78 62.48 7,082,435 +0.74(+1.19%)
Jun 04, 2024 61.53 61.83 61.33 61.74 4,123,259 +0.09(+0.15%)
Jun 03, 2024 61.81 61.82 61.07 61.66 6,318,560 +0.05(+0.08%)
May 31, 2024 61.19 61.64 60.56 61.61 9,433,974 +0.54(+0.88%)
May 30, 2024 61.28 61.37 60.91 61.07 4,361,880 -0.40(-0.65%)
May 29, 2024 61.43 61.62 61.39 61.47 5,620,323 -0.45(-0.72%)
May 28, 2024 61.97 61.98 61.59 61.91 5,431,423 +0.04(+0.06%)
May 24, 2024 61.66 61.95 61.56 61.87 4,435,913 +0.43(+0.70%)
May 23, 2024 62.27 62.28 61.31 61.45 7,003,197 -0.46(-0.74%)
May 22, 2024 62.00 62.08 61.64 61.90 4,464,980 -0.19(-0.30%)
May 21, 2024 61.83 62.10 61.81 62.09 4,965,482 +0.16(+0.26%)
May 20, 2024 61.88 62.11 61.82 61.93 5,812,200 +0.08(+0.13%)
May 17, 2024 61.78 61.86 61.61 61.85 3,872,309 +0.08(+0.13%)
May 16, 2024 61.90 62.10 61.76 61.77 5,366,229 -0.13(-0.21%)
May 15, 2024 61.44 61.93 61.37 61.90 5,249,058 +0.76(+1.25%)
May 14, 2024 60.87 61.20 60.82 61.14 7,192,223 +0.27(+0.44%)
May 13, 2024 61.05 61.06 60.73 60.87 5,133,726 +0.01(+0.02%)
May 10, 2024 60.97 61.06 60.71 60.86 4,848,677 +0.08(+0.13%)
May 09, 2024 60.45 60.78 60.37 60.78 5,854,618 +0.37(+0.61%)
May 08, 2024 60.21 60.49 60.19 60.41 8,167,496 -0.02(-0.03%)
May 07, 2024 60.46 60.59 60.33 60.43 5,643,290 +0.08(+0.13%)
May 06, 2024 60.04 60.35 59.98 60.35 5,682,607 +0.63(+1.05%)
May 03, 2024 59.73 59.87 59.42 59.73 8,887,238 +0.72(+1.21%)
May 02, 2024 58.90 59.10 58.37 59.01 5,790,392 +0.57(+0.97%)
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.