Skip to main content

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

61.54 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 61.34 61.53 61.09 61.52 8,545,871 +0.54(+0.89%)
Mar 26, 2024 61.31 61.34 60.97 60.98 7,636,901 -0.14(-0.23%)
Mar 25, 2024 61.15 61.27 61.10 61.12 6,328,504 -0.20(-0.33%)
Mar 22, 2024 61.41 61.47 61.27 61.32 6,256,356 -0.10(-0.16%)
Mar 21, 2024 61.56 61.63 61.38 61.42 8,740,954 +0.23(+0.38%)
Mar 20, 2024 60.66 61.23 60.58 61.19 8,686,235 +0.54(+0.89%)
Mar 19, 2024 60.22 60.68 60.11 60.65 7,255,350 +0.34(+0.56%)
Mar 18, 2024 60.45 60.62 60.27 60.31 7,052,435 +0.37(+0.62%)
Mar 15, 2024 60.00 60.18 59.78 59.94 9,513,811 -0.43(-0.71%)
Mar 14, 2024 60.62 60.63 60.00 60.37 16,565,917 -0.14(-0.23%)
Mar 13, 2024 60.62 60.65 60.33 60.51 4,978,554 -0.08(-0.13%)
Mar 12, 2024 60.21 60.66 59.89 60.59 6,516,646 +0.64(+1.06%)
Mar 11, 2024 59.86 60.01 59.62 59.95 6,277,203 -0.06(-0.10%)
Mar 08, 2024 60.45 60.75 59.93 60.01 8,665,241 -0.36(-0.59%)
Mar 07, 2024 60.15 60.48 60.05 60.37 7,217,767 +0.62(+1.03%)
Mar 06, 2024 59.87 60.04 59.60 59.75 7,831,692 +0.28(+0.47%)
Mar 05, 2024 59.82 59.87 59.19 59.47 6,919,439 -0.60(-1.00%)
Mar 04, 2024 60.04 60.29 60.03 60.07 6,215,314 -0.07(-0.12%)
Mar 01, 2024 59.68 60.18 59.62 60.14 14,595,823 +0.58(+0.97%)
Feb 29, 2024 59.57 59.75 59.24 59.56 6,941,344 +0.23(+0.39%)
Feb 28, 2024 59.23 59.42 59.20 59.33 4,837,385 -0.11(-0.18%)
Feb 27, 2024 59.41 59.45 59.18 59.44 5,358,469 +0.11(+0.18%)
Feb 26, 2024 59.60 59.64 59.30 59.33 5,885,150 -0.19(-0.32%)
Feb 23, 2024 59.69 59.80 59.45 59.52 7,711,354 +0.04(+0.07%)
Feb 22, 2024 59.07 59.61 58.97 59.48 8,145,606 +1.20(+2.05%)
Feb 21, 2024 58.07 58.30 57.86 58.28 7,963,189 +0.06(+0.10%)
Feb 20, 2024 58.34 58.43 57.96 58.22 8,624,513 -0.34(-0.58%)
Feb 16, 2024 58.81 58.95 58.47 58.56 7,191,534 -0.27(-0.46%)
Feb 15, 2024 58.54 58.87 58.48 58.83 5,892,730 +0.36(+0.61%)
Feb 14, 2024 58.25 58.51 57.96 58.47 11,601,325 +0.53(+0.91%)
Feb 13, 2024 57.95 58.13 57.53 57.94 62,855,024 -0.78(-1.32%)
Feb 12, 2024 58.76 59.03 58.65 58.72 4,844,124 -0.02(-0.03%)
Feb 09, 2024 58.49 58.81 58.44 58.74 6,939,269 +0.30(+0.51%)
Feb 08, 2024 58.40 58.46 58.29 58.44 4,567,764 +0.05(+0.09%)
Feb 07, 2024 58.17 58.44 58.08 58.39 11,393,358 +0.47(+0.81%)
Feb 06, 2024 57.86 57.94 57.69 57.92 6,819,015 +0.17(+0.29%)
Feb 05, 2024 57.89 57.93 57.47 57.76 8,311,581 -0.20(-0.34%)
Feb 02, 2024 57.40 58.15 57.36 57.95 11,707,035 +0.59(+1.02%)
Feb 01, 2024 56.81 57.37 56.72 57.37 10,524,730 +0.74(+1.30%)
Jan 31, 2024 57.27 57.33 56.61 56.63 13,480,466 -0.90(-1.56%)
Jan 30, 2024 57.52 57.63 57.45 57.53 5,856,495 -0.05(-0.09%)
Jan 29, 2024 57.19 57.61 57.12 57.58 6,114,683 +0.45(+0.79%)
Jan 26, 2024 57.15 57.34 57.04 57.13 6,336,473 -0.10(-0.17%)
Jan 25, 2024 57.15 57.24 56.90 57.23 10,278,807 +0.33(+0.58%)
Jan 24, 2024 57.18 57.30 56.86 56.90 6,684,454 +0.07(+0.12%)
Jan 23, 2024 56.75 56.87 56.61 56.83 7,309,664 +0.15(+0.26%)
Jan 22, 2024 56.73 56.89 56.60 56.68 7,203,416 +0.11(+0.19%)
Jan 19, 2024 56.00 56.58 55.91 56.57 7,171,286 +0.70(+1.25%)
Jan 18, 2024 55.57 55.92 55.38 55.87 6,364,045 +0.49(+0.88%)
Jan 17, 2024 55.32 55.42 55.08 55.38 6,828,773 -0.31(-0.55%)
Jan 16, 2024 55.70 55.87 55.46 55.69 7,255,235 -0.20(-0.36%)
Jan 12, 2024 56.01 56.10 55.71 55.89 5,049,844 +0.04(+0.07%)
Jan 11, 2024 55.98 56.05 55.36 55.85 9,836,617 -0.02(-0.04%)
Jan 10, 2024 55.57 55.97 55.55 55.87 5,866,071 +0.31(+0.56%)
Jan 09, 2024 55.33 55.67 55.26 55.56 5,038,666 -0.07(-0.13%)
Jan 08, 2024 54.90 55.65 54.90 55.63 9,719,599 +0.76(+1.38%)
Jan 05, 2024 54.78 55.15 54.69 54.87 8,048,083 +0.09(+0.16%)
Jan 04, 2024 54.90 55.21 54.75 54.78 6,827,932 -0.18(-0.33%)
Jan 03, 2024 55.15 55.23 54.88 54.96 7,039,875 -0.45(-0.81%)
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.