Skip to main content

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

62.32 -0.19 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 62.25 62.52 62.23 62.51 4,932,291 +0.16(+0.26%)
May 20, 2024 62.30 62.53 62.24 62.35 5,773,350 +0.08(+0.13%)
May 17, 2024 62.20 62.28 62.02 62.27 3,846,426 +0.08(+0.13%)
May 16, 2024 62.32 62.52 62.17 62.19 5,330,360 -0.13(-0.21%)
May 15, 2024 61.85 62.35 61.78 62.32 5,213,972 +0.77(+1.25%)
May 14, 2024 61.28 61.61 61.23 61.55 7,144,148 +0.27(+0.44%)
May 13, 2024 61.46 61.47 61.14 61.28 5,099,411 +0.01(+0.02%)
May 10, 2024 61.38 61.48 61.12 61.27 4,816,267 +0.08(+0.13%)
May 09, 2024 60.86 61.19 60.77 61.19 5,815,484 +0.37(+0.61%)
May 08, 2024 60.62 60.90 60.60 60.82 8,112,902 -0.02(-0.03%)
May 07, 2024 60.87 60.99 60.74 60.84 5,605,569 +0.08(+0.13%)
May 06, 2024 60.44 60.76 60.38 60.76 5,644,623 +0.63(+1.05%)
May 03, 2024 60.13 60.27 59.82 60.13 8,827,833 +0.72(+1.21%)
May 02, 2024 59.30 59.50 58.76 59.41 5,751,688 +0.57(+0.97%)
May 01, 2024 58.98 59.77 58.80 58.84 9,695,033 -0.22(-0.37%)
Apr 30, 2024 59.82 59.93 59.05 59.06 4,933,281 -0.94(-1.57%)
Apr 29, 2024 60.01 60.07 59.67 60.00 4,201,200 +0.21(+0.35%)
Apr 26, 2024 59.55 59.97 59.48 59.79 5,171,868 +0.56(+0.95%)
Apr 25, 2024 58.71 59.31 58.51 59.23 9,815,925 -0.23(-0.39%)
Apr 24, 2024 59.58 59.67 59.18 59.46 6,281,433 -0.02(-0.03%)
Apr 23, 2024 59.02 59.53 58.95 59.48 8,346,380 +0.70(+1.19%)
Apr 22, 2024 58.55 59.09 58.27 58.78 7,407,727 +0.54(+0.93%)
Apr 19, 2024 58.73 58.86 58.09 58.24 10,457,415 -0.52(-0.88%)
Apr 18, 2024 59.03 59.29 58.64 58.76 12,693,069 -0.12(-0.20%)
Apr 17, 2024 59.51 59.53 58.70 58.88 10,649,832 -0.34(-0.57%)
Apr 16, 2024 59.37 59.57 59.07 59.22 10,809,046 -0.10(-0.17%)
Apr 15, 2024 60.59 60.61 59.23 59.32 13,540,523 -0.75(-1.25%)
Apr 12, 2024 60.51 60.66 59.88 60.07 8,090,697 -0.86(-1.41%)
Apr 11, 2024 60.65 61.10 60.23 60.93 7,670,818 +0.45(+0.74%)
Apr 10, 2024 60.38 60.70 60.23 60.48 12,402,850 -0.60(-0.98%)
Apr 09, 2024 61.22 61.24 60.49 61.08 10,724,050 +0.06(+0.10%)
Apr 08, 2024 61.06 61.18 60.91 61.02 6,292,549 +0.04(+0.07%)
Apr 05, 2024 60.50 61.20 60.45 60.98 10,708,882 +0.63(+1.04%)
Apr 04, 2024 61.56 61.61 60.30 60.35 12,313,706 -0.74(-1.21%)
Apr 03, 2024 60.88 61.27 60.88 61.09 7,849,157 +0.06(+0.10%)
Apr 02, 2024 60.94 61.04 60.74 61.03 19,935,224 -0.39(-0.63%)
Apr 01, 2024 61.62 61.68 61.27 61.42 9,673,857 -0.11(-0.18%)
Mar 28, 2024 61.53 61.70 61.48 61.53 7,002,760 +0.01(+0.02%)
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%)
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.