Skip to main content

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

60.34 +0.58 (+0.97%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 59.88 60.38 59.83 60.34 14,546,710 +0.58(+0.97%)
Feb 29, 2024 59.77 59.95 59.44 59.76 6,917,988 +0.23(+0.39%)
Feb 28, 2024 59.43 59.62 59.40 59.53 4,821,108 -0.11(-0.18%)
Feb 27, 2024 59.61 59.66 59.38 59.64 5,340,439 +0.11(+0.18%)
Feb 26, 2024 59.80 59.84 59.50 59.53 5,865,348 -0.19(-0.32%)
Feb 23, 2024 59.89 60.01 59.65 59.72 7,685,407 +0.04(+0.07%)
Feb 22, 2024 59.27 59.81 59.17 59.68 8,118,197 +1.20(+2.05%)
Feb 21, 2024 58.27 58.50 58.06 58.48 7,936,394 +0.06(+0.10%)
Feb 20, 2024 58.54 58.62 58.16 58.42 8,595,493 -0.34(-0.58%)
Feb 16, 2024 59.01 59.15 58.67 58.76 7,167,336 -0.27(-0.46%)
Feb 15, 2024 58.74 59.07 58.68 59.03 5,872,902 +0.36(+0.61%)
Feb 14, 2024 58.45 58.71 58.16 58.67 11,562,288 +0.53(+0.91%)
Feb 13, 2024 58.15 58.33 57.72 58.14 62,643,524 -0.78(-1.32%)
Feb 12, 2024 58.96 59.23 58.84 58.92 4,827,824 -0.02(-0.03%)
Feb 09, 2024 58.69 59.01 58.64 58.94 6,915,920 +0.30(+0.51%)
Feb 08, 2024 58.60 58.66 58.49 58.64 4,552,394 +0.05(+0.09%)
Feb 07, 2024 58.37 58.64 58.28 58.59 11,355,021 +0.47(+0.81%)
Feb 06, 2024 58.06 58.14 57.88 58.12 6,796,070 +0.17(+0.29%)
Feb 05, 2024 58.09 58.12 57.67 57.95 8,283,614 -0.20(-0.34%)
Feb 02, 2024 57.59 58.35 57.55 58.15 11,667,642 +0.59(+1.03%)
Feb 01, 2024 57.00 57.56 56.91 57.56 10,489,316 +0.74(+1.30%)
Jan 31, 2024 57.46 57.52 56.80 56.82 13,435,106 -0.90(-1.56%)
Jan 30, 2024 57.71 57.82 57.65 57.72 5,836,789 -0.05(-0.09%)
Jan 29, 2024 57.38 57.80 57.31 57.77 6,094,108 +0.45(+0.79%)
Jan 26, 2024 57.34 57.53 57.23 57.32 6,315,152 -0.10(-0.17%)
Jan 25, 2024 57.34 57.43 57.09 57.42 10,244,220 +0.33(+0.58%)
Jan 24, 2024 57.37 57.49 57.05 57.09 6,661,962 +0.07(+0.12%)
Jan 23, 2024 56.94 57.06 56.80 57.02 7,285,068 +0.15(+0.26%)
Jan 22, 2024 56.92 57.08 56.79 56.87 7,179,178 +0.11(+0.19%)
Jan 19, 2024 56.19 56.77 56.10 56.76 7,147,156 +0.70(+1.25%)
Jan 18, 2024 55.76 56.11 55.56 56.06 6,342,631 +0.49(+0.88%)
Jan 17, 2024 55.51 55.61 55.27 55.57 6,805,795 -0.31(-0.55%)
Jan 16, 2024 55.89 56.06 55.65 55.88 7,230,822 -0.20(-0.36%)
Jan 12, 2024 56.20 56.29 55.90 56.08 5,032,852 +0.04(+0.07%)
Jan 11, 2024 56.17 56.24 55.55 56.04 9,803,518 -0.02(-0.04%)
Jan 10, 2024 55.76 56.16 55.74 56.06 5,846,333 +0.31(+0.56%)
Jan 09, 2024 55.52 55.86 55.45 55.75 5,021,712 -0.07(-0.13%)
Jan 08, 2024 55.09 55.84 55.09 55.82 9,686,894 +0.76(+1.38%)
Jan 05, 2024 54.97 55.34 54.87 55.06 8,021,003 +0.09(+0.16%)
Jan 04, 2024 55.09 55.40 54.93 54.97 6,804,957 -0.18(-0.33%)
Jan 03, 2024 55.34 55.42 55.07 55.15 7,016,187 -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.