Skip to main content

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

53.72 -0.27 (-0.50%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 53.59 53.74 53.43 53.72 6,274,927 -0.27(-0.50%)
Dec 01, 2023 53.61 54.05 53.53 53.99 6,519,567 +0.31(+0.58%)
Nov 30, 2023 53.57 53.71 53.31 53.68 6,405,787 +0.22(+0.41%)
Nov 29, 2023 53.75 53.90 53.41 53.46 4,394,041 -0.04(-0.07%)
Nov 28, 2023 53.39 53.66 53.33 53.50 7,626,843 +0.04(+0.07%)
Nov 27, 2023 53.47 53.56 53.40 53.46 4,213,747 -0.06(-0.11%)
Nov 24, 2023 53.51 53.56 53.47 53.52 2,060,175 +0.01(+0.02%)
Nov 22, 2023 53.51 53.66 53.38 53.51 6,135,814 +0.19(+0.36%)
Nov 21, 2023 53.30 53.34 53.15 53.32 5,161,061 -0.09(-0.17%)
Nov 20, 2023 52.98 53.52 52.98 53.41 5,637,604 +0.40(+0.75%)
Nov 17, 2023 52.98 53.08 52.84 53.01 5,041,251 +0.05(+0.09%)
Nov 16, 2023 52.81 52.97 52.69 52.96 4,371,878 +0.07(+0.13%)
Nov 15, 2023 52.92 53.08 52.78 52.89 4,500,889 +0.11(+0.21%)
Nov 14, 2023 52.48 52.93 52.46 52.78 5,141,111 +1.01(+1.95%)
Nov 13, 2023 51.65 51.89 51.56 51.77 5,495,276 -0.06(-0.12%)
Nov 10, 2023 51.26 51.84 51.08 51.83 4,322,195 +0.81(+1.59%)
Nov 09, 2023 51.54 51.56 50.97 51.02 6,712,211 -0.40(-0.78%)
Nov 08, 2023 51.44 51.52 51.14 51.42 5,329,405 +0.06(+0.12%)
Nov 07, 2023 51.23 51.46 51.10 51.36 4,692,420 +0.15(+0.29%)
Nov 06, 2023 51.22 51.28 51.00 51.21 14,489,171 +0.09(+0.18%)
Nov 03, 2023 50.92 51.31 50.92 51.12 3,857,366 +0.46(+0.91%)
Nov 02, 2023 50.16 50.67 50.16 50.66 4,909,745 +0.94(+1.89%)
Nov 01, 2023 49.28 49.80 49.23 49.72 6,311,974 +0.53(+1.08%)
Oct 31, 2023 48.94 49.21 48.72 49.19 5,091,707 +0.33(+0.68%)
Oct 30, 2023 48.62 49.00 48.47 48.86 5,981,666 +0.57(+1.18%)
Oct 27, 2023 48.72 48.75 48.12 48.29 7,374,911 -0.22(-0.45%)
Oct 26, 2023 48.97 49.07 48.40 48.51 9,993,509 -0.59(-1.20%)
Oct 25, 2023 49.59 49.61 49.04 49.10 9,268,540 -0.73(-1.46%)
Oct 24, 2023 49.69 49.95 49.47 49.83 5,197,337 +0.37(+0.75%)
Oct 23, 2023 49.34 49.90 49.13 49.46 5,767,372 -0.08(-0.16%)
Oct 20, 2023 50.08 50.15 49.52 49.54 6,762,953 -0.62(-1.24%)
Oct 19, 2023 50.66 50.89 50.06 50.16 8,260,363 -0.42(-0.83%)
Oct 18, 2023 51.04 51.17 50.46 50.58 4,205,975 -0.70(-1.37%)
Oct 17, 2023 50.88 51.52 50.86 51.28 5,173,022 +0.02(+0.04%)
Oct 16, 2023 51.01 51.40 50.99 51.26 3,387,121 +0.53(+1.04%)
Oct 13, 2023 51.17 51.32 50.55 50.73 5,738,740 -0.28(-0.55%)
Oct 12, 2023 51.40 51.43 50.71 51.01 3,304,233 -0.29(-0.57%)
Oct 11, 2023 51.21 51.34 50.93 51.30 3,426,049 +0.20(+0.39%)
Oct 10, 2023 50.91 51.41 50.86 51.10 5,461,715 +0.28(+0.55%)
Oct 09, 2023 50.29 50.90 50.21 50.82 3,492,857 +0.33(+0.65%)
Oct 06, 2023 49.62 50.69 49.46 50.49 5,762,037 +0.57(+1.14%)
Oct 05, 2023 49.90 50.02 49.52 49.92 6,258,483 -0.03(-0.06%)
Oct 04, 2023 49.62 50.01 49.46 49.95 14,213,966 +0.38(+0.77%)
Oct 03, 2023 49.99 50.16 49.41 49.57 5,736,537 -0.67(-1.33%)
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.