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 (%)
Aug 31, 2010 10.48 10.58 10.48 10.52 23,664 -0.03(-0.24%)
Aug 30, 2010 10.63 10.63 10.54 10.54 3,368 -0.13(-1.18%)
Aug 27, 2010 10.67 10.67 10.45 10.67 10,535 +0.15(+1.47%)
Aug 26, 2010 10.64 10.64 10.52 10.52 9,811 -0.05(-0.47%)
Aug 25, 2010 10.48 10.56 10.44 10.56 19,762 -0.02(-0.22%)
Aug 24, 2010 10.58 10.61 10.53 10.59 9,853 -0.18(-1.71%)
Aug 23, 2010 10.77 10.77 10.77 10.77 467 +0.02(+0.18%)
Aug 20, 2010 10.76 10.76 10.75 10.75 7,008 -0.04(-0.38%)
Aug 19, 2010 10.89 10.89 10.76 10.79 11,680 -0.22(-1.96%)
Aug 18, 2010 10.91 11.01 10.91 11.01 24,514 +0.05(+0.49%)
Aug 17, 2010 11.00 11.03 10.96 10.96 11,937 +0.15(+1.37%)
Aug 16, 2010 10.74 10.84 10.74 10.81 22,075 -0.04(-0.40%)
Aug 13, 2010 10.85 10.88 10.84 10.85 25,472 +0.00(+0.04%)
Aug 12, 2010 10.83 10.87 10.82 10.85 71,482 -0.07(-0.65%)
Aug 11, 2010 11.02 11.02 10.92 10.92 15,333 -0.30(-2.71%)
Aug 10, 2010 11.17 11.27 11.17 11.22 11,680 -0.05(-0.47%)
Aug 09, 2010 11.26 11.28 11.26 11.27 6,026 +0.08(+0.74%)
Aug 06, 2010 11.19 11.23 11.14 11.19 2,854 -0.07(-0.61%)
Aug 05, 2010 11.23 11.26 11.23 11.26 8,876 +0.00(+0.00%)
Aug 04, 2010 11.25 11.26 11.23 11.26 7,335 +0.07(+0.59%)
Aug 03, 2010 11.19 11.20 11.18 11.19 3,737 -0.08(-0.68%)
Aug 02, 2010 11.22 11.27 11.22 11.27 3,270 +0.24(+2.19%)
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%)
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.