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

53.80 USD +0.41 (+0.77%)
Streaming Delayed Price Updated: 1:39 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 53.70 53.76 53.38 53.39 2,183,744 -0.24(-0.45%)
Oct 26, 2021 53.77 53.63 1,825,305 +0.05(+0.09%)
Oct 25, 2021 53.42 53.62 53.21 53.58 3,012,478 +0.27(+0.51%)
Oct 22, 2021 53.31 53.47 53.04 53.31 1,450,289 -0.05(-0.09%)
Oct 21, 2021 53.14 53.38 53.08 53.36 1,706,663 +0.17(+0.32%)
Oct 20, 2021 53.04 53.24 53.04 53.19 1,666,112 +0.17(+0.32%)
Oct 19, 2021 52.81 53.02 52.73 53.02 1,710,631 +0.41(+0.78%)
Oct 18, 2021 52.22 52.63 52.14 52.61 2,993,946 +0.17(+0.32%)
Oct 15, 2021 52.32 52.48 52.23 52.44 1,263,922 +0.41(+0.79%)
Oct 14, 2021 51.63 52.06 51.58 52.03 3,072,951 +0.87(+1.70%)
Oct 13, 2021 51.12 51.28 50.76 51.16 2,708,823 +0.16(+0.31%)
Oct 12, 2021 51.25 51.29 50.90 51.00 3,808,125 -0.13(-0.25%)
Oct 11, 2021 51.43 51.78 51.12 51.13 1,828,872 -0.37(-0.72%)
Oct 08, 2021 51.69 51.73 51.42 51.50 1,578,875 -0.07(-0.14%)
Oct 07, 2021 51.56 51.94 51.53 51.57 1,910,143 +0.43(+0.84%)
Oct 06, 2021 50.49 51.18 50.29 51.14 3,904,787 +0.20(+0.39%)
Oct 05, 2021 50.62 51.22 50.50 50.94 3,528,730 +0.51(+1.01%)
Oct 04, 2021 50.93 51.02 50.15 50.43 4,162,122 -0.64(-1.25%)
Oct 01, 2021 50.70 51.27 50.24 51.07 3,806,819 +0.61(+1.21%)
Sep 30, 2021 51.28 51.37 50.47 50.46 4,513,628 -0.62(-1.21%)
Sep 29, 2021 51.19 51.38 51.02 51.08 3,852,365 +0.06(+0.12%)
Sep 28, 2021 51.70 51.74 50.92 51.02 2,223,660 -1.05(-2.02%)
Sep 27, 2021 52.06 52.22 51.97 52.07 1,324,127 -0.15(-0.29%)
Sep 24, 2021 51.92 52.29 51.92 52.22 2,450,675 +0.09(+0.17%)
Sep 23, 2021 51.74 52.32 51.71 52.13 1,653,120 +0.63(+1.22%)
Sep 22, 2021 51.30 51.74 51.17 51.50 1,943,697 +0.49(+0.96%)
Sep 21, 2021 51.35 51.49 50.95 51.01 1,774,421 -0.03(-0.06%)
Sep 20, 2021 51.14 51.34 50.44 51.04 2,800,569 -1.04(-2.00%)
Sep 17, 2021 52.46 52.53 52.02 52.08 1,550,656 -0.50(-0.95%)
Sep 16, 2021 52.60 52.71 52.21 52.58 1,290,640 -0.06(-0.11%)
Sep 15, 2021 52.29 52.72 52.14 52.64 2,263,834 +0.41(+0.78%)
Sep 14, 2021 52.69 52.71 52.11 52.23 3,157,306 -0.26(-0.50%)
Sep 13, 2021 52.73 52.77 52.21 52.49 2,133,643 +0.10(+0.19%)
Sep 10, 2021 53.01 53.08 52.35 52.39 2,349,209 -0.40(-0.76%)
Sep 09, 2021 52.99 53.21 52.76 52.79 1,673,559 -0.24(-0.45%)
Sep 08, 2021 53.00 53.10 52.78 53.03 2,397,489 -0.06(-0.11%)
Sep 07, 2021 53.22 53.23 53.00 53.09 2,476,342 -0.17(-0.32%)
Sep 03, 2021 53.18 53.33 53.10 53.26 2,370,042 -0.03(-0.06%)
Sep 02, 2021 53.31 53.38 53.14 53.29 1,172,733 +0.18(+0.34%)
Sep 01, 2021 53.23 53.28 53.10 53.11 1,867,195 +0.02(+0.04%)
Aug 31, 2021 53.18 53.20 53.02 53.09 1,647,103 -0.07(-0.13%)
Aug 30, 2021 53.01 53.27 52.99 53.16 1,180,418 +0.22(+0.42%)
Aug 27, 2021 52.58 52.99 52.57 52.94 2,052,427 +0.46(+0.88%)
Aug 26, 2021 52.77 52.78 52.46 52.48 1,540,931 -0.29(-0.55%)
Aug 25, 2021 52.71 52.85 52.65 52.77 955,813 +0.10(+0.19%)
Aug 24, 2021 52.68 52.74 52.60 52.67 1,259,112 +0.10(+0.19%)
Aug 23, 2021 52.32 52.70 52.32 52.57 896,453 +0.44(+0.84%)
Aug 20, 2021 51.77 52.17 51.70 52.13 1,179,866 +0.41(+0.79%)
Aug 19, 2021 51.28 51.85 51.27 51.72 2,761,754 +0.07(+0.14%)
Aug 18, 2021 52.09 52.27 51.60 51.65 4,641,489 -0.54(-1.03%)
Aug 17, 2021 52.24 52.32 51.84 52.19 2,158,522 -0.38(-0.72%)
Aug 16, 2021 52.25 52.57 52.07 52.57 1,197,715 +0.13(+0.25%)
Aug 13, 2021 52.40 52.44 52.34 52.44 885,873 +0.10(+0.19%)
Aug 12, 2021 52.16 52.35 52.05 52.34 941,606 +0.18(+0.35%)
Aug 11, 2021 52.19 52.19 52.04 52.16 884,348 +0.11(+0.21%)
Aug 10, 2021 52.05 52.13 51.95 52.05 4,482,735 +0.06(+0.12%)
Aug 09, 2021 52.00 52.05 51.90 51.99 1,095,406 -0.04(-0.08%)
Aug 06, 2021 51.99 52.07 51.95 52.03 1,011,113 +0.11(+0.21%)
Aug 05, 2021 51.77 51.95 51.73 51.92 1,955,005 +0.30(+0.58%)
Aug 04, 2021 51.71 51.78 51.58 51.62 2,115,303 -0.23(-0.44%)
Aug 03, 2021 51.55 51.87 51.27 51.85 1,347,841 +0.40(+0.78%)
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.