Skip to main content

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

64.03 -0.05 (-0.08%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.661 8.661 8.661 8.661 521 +0.34(+4.10%)
Oct 30, 2008 8.471 8.471 8.241 8.320 7,828 +0.09(+1.14%)
Oct 29, 2008 8.235 8.590 8.226 8.226 24,216 +0.07(+0.87%)
Oct 28, 2008 8.262 8.262 7.477 8.155 48,886 +0.31(+3.99%)
Oct 27, 2008 7.843 7.842 7.842 7.842 0 +0.00(+0.00%)
Oct 24, 2008 7.549 8.253 7.549 7.842 52,810 +0.01(+0.19%)
Oct 23, 2008 8.011 8.011 7.674 7.827 21,919 +0.01(+0.12%)
Oct 22, 2008 8.431 8.431 7.818 7.818 41,229 -0.70(-8.21%)
Oct 21, 2008 8.622 8.622 8.517 8.517 17,744 -0.12(-1.38%)
Oct 20, 2008 8.636 8.653 8.429 8.636 94,985 +0.22(+2.57%)
Oct 17, 2008 7.810 8.574 7.810 8.419 22,963 +0.11(+1.34%)
Oct 16, 2008 8.061 8.308 7.924 8.308 1,706 +0.03(+0.39%)
Oct 15, 2008 9.101 9.101 8.253 8.276 12,603 -0.68(-7.62%)
Oct 14, 2008 9.494 11.43 8.910 8.958 57,366 +0.24(+2.75%)
Oct 13, 2008 8.335 8.718 8.324 8.718 107,771 +0.46(+5.62%)
Oct 10, 2008 7.398 8.277 7.398 8.255 24,529 +0.15(+1.89%)
Oct 09, 2008 8.582 8.611 8.040 8.101 29,565 -0.94(-10.39%)
Oct 08, 2008 8.910 9.040 8.910 9.040 21,841 -0.06(-0.61%)
Oct 07, 2008 9.197 9.197 9.096 9.096 3,261 -0.33(-3.48%)
Oct 06, 2008 9.465 9.465 9.128 9.424 126,831 -0.30(-3.09%)
Oct 03, 2008 10.10 10.17 9.724 9.724 24,560 -0.22(-2.20%)
Oct 02, 2008 9.943 9.943 9.943 9.943 5,218 -0.21(-2.04%)
Oct 01, 2008 10.15 10.15 10.15 10.15 521 -0.02(-0.15%)
Sep 30, 2008 10.23 10.23 10.12 10.16 48,948 +0.16(+1.59%)
Sep 29, 2008 11.15 11.15 10.01 10.01 25,291 -0.55(-5.23%)
Sep 25, 2008 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
Sep 24, 2008 10.56 10.56 10.52 10.56 1,565 -0.01(-0.13%)
Sep 23, 2008 10.72 10.72 10.57 10.57 5,740 -0.16(-1.48%)
Sep 22, 2008 10.77 10.77 10.73 10.73 14,613 -0.48(-4.24%)
Sep 19, 2008 11.21 11.21 11.21 11.21 0 +0.44(+4.09%)
Sep 18, 2008 10.39 10.76 10.28 10.76 57,930 +0.25(+2.37%)
Sep 17, 2008 10.47 10.52 10.47 10.52 25,572 -0.31(-2.83%)
Sep 16, 2008 10.68 10.82 10.64 10.82 12,301 +0.13(+1.18%)
Sep 15, 2008 10.89 10.95 10.68 10.70 97,072 -0.38(-3.46%)
Sep 12, 2008 11.13 11.13 11.08 11.08 25,144 +0.18(+1.63%)
Sep 11, 2008 10.90 10.90 10.90 10.90 1,043 -0.13(-1.16%)
Sep 10, 2008 10.93 11.03 10.93 11.03 12,353 -0.04(-0.36%)
Sep 09, 2008 11.11 11.11 11.07 11.07 15,135 -0.04(-0.40%)
Sep 08, 2008 11.47 11.47 11.11 11.11 12,285 +0.21(+1.91%)
Sep 05, 2008 10.90 10.90 10.90 10.90 0 -0.25(-2.20%)
Sep 04, 2008 11.15 11.15 11.15 11.15 11,481 -0.13(-1.16%)
Sep 03, 2008 11.28 11.28 11.28 11.28 6,262 -0.10(-0.89%)
Sep 02, 2008 11.38 11.38 11.38 11.38 8,350 -0.07(-0.60%)
Aug 29, 2008 11.48 11.48 11.45 11.45 3,131 -0.11(-0.96%)
Aug 28, 2008 11.52 11.56 11.52 11.56 3,653 +0.18(+1.60%)
Aug 27, 2008 11.11 11.38 11.11 11.38 20,432 +0.11(+0.93%)
Aug 26, 2008 11.27 11.27 11.27 11.27 1,043 -0.02(-0.15%)
Aug 25, 2008 11.41 11.42 11.29 11.29 3,653 -0.18(-1.54%)
Aug 22, 2008 11.47 11.47 11.46 11.47 12,525 +0.07(+0.59%)
Aug 21, 2008 11.40 11.40 11.40 11.40 521 +0.04(+0.32%)
Aug 20, 2008 11.36 11.36 11.36 11.36 2,609 +0.07(+0.66%)
Aug 19, 2008 11.29 11.29 11.29 11.29 2,609 -0.26(-2.27%)
Aug 18, 2008 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Aug 15, 2008 11.57 11.57 11.55 11.55 0 +0.12(+1.07%)
Aug 14, 2008 11.43 11.43 11.43 11.43 1,743 -0.00(-0.03%)
Aug 13, 2008 11.43 11.43 11.43 11.43 11,481 -0.04(-0.32%)
Aug 12, 2008 11.47 11.47 11.47 11.47 1,043 -0.14(-1.24%)
Aug 11, 2008 11.59 11.61 11.59 11.61 2,416 +0.25(+2.21%)
Aug 08, 2008 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Aug 07, 2008 11.32 11.36 11.32 11.36 5,260 -0.03(-0.24%)
Aug 06, 2008 11.39 11.39 11.39 11.39 4,175 +0.15(+1.29%)
Aug 05, 2008 11.25 11.25 11.24 11.24 58,802 +0.14(+1.28%)
Aug 04, 2008 11.12 11.21 11.10 11.10 46,083 -0.08(-0.72%)
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.