Skip to main content

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

70.37 +0.31 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 70.13 70.53 70.12 70.37 5,403,370 +0.31(+0.44%)
Nov 07, 2024 69.77 70.18 69.76 70.06 5,147,278 +0.55(+0.79%)
Nov 06, 2024 69.32 69.62 68.86 69.51 8,854,575 +1.69(+2.49%)
Nov 05, 2024 67.14 67.83 67.11 67.82 3,711,293 +0.80(+1.19%)
Nov 04, 2024 67.18 67.34 66.80 67.02 5,697,156 -0.14(-0.21%)
Nov 01, 2024 67.20 67.69 67.12 67.16 7,367,446 +0.28(+0.42%)
Oct 31, 2024 67.70 67.71 66.86 66.88 9,754,021 -1.33(-1.95%)
Oct 30, 2024 68.37 68.61 68.15 68.21 4,801,621 -0.22(-0.32%)
Oct 29, 2024 68.20 68.56 68.03 68.43 4,800,223 +0.11(+0.16%)
Oct 28, 2024 68.52 68.52 68.28 68.32 3,796,047 +0.21(+0.31%)
Oct 25, 2024 68.41 68.74 68.00 68.11 6,449,970 -0.02(-0.03%)
Oct 24, 2024 68.22 68.22 67.82 68.13 5,600,039 +0.15(+0.22%)
Oct 23, 2024 68.37 68.42 67.56 67.98 8,933,333 -0.63(-0.92%)
Oct 22, 2024 68.34 68.74 68.27 68.61 6,537,969 -0.04(-0.06%)
Oct 21, 2024 68.66 68.78 68.29 68.65 5,089,826 -0.10(-0.15%)
Oct 18, 2024 68.70 68.85 68.54 68.75 3,963,321 +0.24(+0.35%)
Oct 17, 2024 68.92 68.94 68.48 68.51 5,544,537 +0.02(+0.03%)
Oct 16, 2024 68.20 68.55 68.09 68.49 7,548,308 +0.30(+0.44%)
Oct 15, 2024 68.75 68.79 68.05 68.19 8,025,779 -0.53(-0.77%)
Oct 14, 2024 68.37 68.83 68.33 68.72 3,474,580 +0.55(+0.81%)
Oct 11, 2024 67.75 68.25 67.74 68.17 3,996,843 +0.41(+0.61%)
Oct 10, 2024 67.72 67.94 67.57 67.76 6,336,632 -0.11(-0.16%)
Oct 09, 2024 67.40 67.95 67.34 67.87 4,931,421 +0.47(+0.70%)
Oct 08, 2024 67.08 67.48 66.98 67.40 5,004,179 +0.63(+0.94%)
Oct 07, 2024 67.20 67.27 66.65 66.77 5,831,492 -0.62(-0.92%)
Oct 04, 2024 67.31 67.44 66.83 67.39 5,639,251 +0.60(+0.90%)
Oct 03, 2024 66.74 67.01 66.51 66.79 8,539,193 -0.11(-0.16%)
Oct 02, 2024 66.77 67.03 66.49 66.90 4,031,665 +0.02(+0.03%)
Oct 01, 2024 67.45 67.45 66.57 66.88 6,022,921 -0.63(-0.93%)
Sep 30, 2024 67.10 67.55 66.82 67.51 5,200,274 +0.29(+0.43%)
Sep 27, 2024 67.44 67.53 67.09 67.22 4,683,162 -0.09(-0.13%)
Sep 26, 2024 67.56 67.58 67.03 67.31 4,944,032 +0.27(+0.40%)
Sep 25, 2024 67.18 67.26 66.91 67.04 4,205,962 -0.15(-0.22%)
Sep 24, 2024 67.10 67.20 66.75 67.19 4,699,627 +0.19(+0.28%)
Sep 23, 2024 66.96 67.07 66.81 67.00 5,410,190 +0.18(+0.26%)
Sep 20, 2024 66.78 66.95 66.47 66.82 4,993,018 -0.13(-0.19%)
Sep 19, 2024 66.95 67.17 66.61 66.95 7,151,003 +1.13(+1.71%)
Sep 18, 2024 66.09 66.67 65.76 65.83 7,932,217 -0.19(-0.29%)
Sep 17, 2024 66.25 66.43 65.75 66.02 4,561,632 +0.05(+0.08%)
Sep 16, 2024 65.86 66.02 65.65 65.97 21,192,642 +0.08(+0.12%)
Sep 13, 2024 65.63 66.02 65.60 65.89 9,022,494 +0.35(+0.53%)
Sep 12, 2024 65.07 65.58 64.81 65.54 5,789,038 +0.55(+0.84%)
Sep 11, 2024 64.33 65.11 63.31 64.99 7,466,747 +0.64(+0.99%)
Sep 10, 2024 64.28 64.38 63.70 64.35 18,779,826 +0.29(+0.45%)
Sep 09, 2024 63.86 64.20 63.62 64.06 6,577,029 +0.72(+1.13%)
Sep 06, 2024 64.46 64.67 63.25 63.35 10,791,469 -1.09(-1.69%)
Sep 05, 2024 64.58 64.92 64.15 64.43 10,995,147 -0.15(-0.23%)
Sep 04, 2024 64.50 65.00 64.42 64.58 8,951,047 -0.15(-0.23%)
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.