Skip to main content

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

64.01 -0.07 (-0.11%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 63.98 64.12 63.80 64.08 6,045,846 +0.25(+0.39%)
Jun 24, 2024 64.02 64.32 63.81 63.83 6,305,870 -0.15(-0.23%)
Jun 21, 2024 64.03 64.17 63.87 63.98 4,411,302 -0.15(-0.23%)
Jun 20, 2024 64.41 64.49 63.91 64.13 6,235,714 -0.16(-0.25%)
Jun 18, 2024 64.15 64.31 64.09 64.29 4,027,780 +0.14(+0.22%)
Jun 17, 2024 63.56 64.29 63.49 64.15 5,748,836 +0.54(+0.85%)
Jun 14, 2024 63.41 63.64 63.28 63.61 3,145,258 +0.03(+0.05%)
Jun 13, 2024 63.67 63.68 63.25 63.58 4,119,457 +0.14(+0.22%)
Jun 12, 2024 63.51 63.78 63.34 63.44 5,508,184 +0.51(+0.81%)
Jun 11, 2024 62.61 62.95 62.37 62.93 5,870,252 +0.15(+0.24%)
Jun 10, 2024 62.50 62.82 62.43 62.78 3,620,161 +0.20(+0.32%)
Jun 07, 2024 62.56 62.93 62.42 62.58 3,972,969 -0.08(-0.13%)
Jun 06, 2024 62.71 62.76 62.44 62.66 7,891,113 -0.02(-0.03%)
Jun 05, 2024 62.21 62.68 61.98 62.68 7,059,595 +0.74(+1.19%)
Jun 04, 2024 61.73 62.03 61.53 61.94 4,109,962 +0.09(+0.15%)
Jun 03, 2024 62.01 62.02 61.27 61.85 6,298,184 +0.05(+0.08%)
May 31, 2024 61.39 61.83 60.76 61.80 9,403,551 +0.54(+0.88%)
May 30, 2024 61.48 61.57 61.11 61.27 4,347,814 -0.40(-0.65%)
May 29, 2024 61.63 61.81 61.59 61.67 5,602,198 -0.45(-0.72%)
May 28, 2024 62.17 62.18 61.78 62.11 5,413,908 +0.04(+0.06%)
May 24, 2024 61.86 62.15 61.76 62.07 4,421,608 +0.43(+0.70%)
May 23, 2024 62.47 62.48 61.51 61.65 6,980,613 -0.46(-0.74%)
May 22, 2024 62.20 62.28 61.84 62.10 4,450,581 -0.19(-0.30%)
May 21, 2024 62.03 62.30 62.01 62.29 4,949,469 +0.16(+0.26%)
May 20, 2024 62.08 62.31 62.02 62.13 5,793,457 +0.08(+0.13%)
May 17, 2024 61.98 62.06 61.80 62.05 3,859,822 +0.08(+0.13%)
May 16, 2024 62.10 62.30 61.96 61.97 5,348,924 -0.13(-0.21%)
May 15, 2024 61.64 62.13 61.57 62.10 5,232,131 +0.77(+1.25%)
May 14, 2024 61.07 61.40 61.02 61.34 7,169,029 +0.27(+0.44%)
May 13, 2024 61.25 61.26 60.93 61.07 5,117,171 +0.01(+0.02%)
May 10, 2024 61.17 61.26 60.91 61.06 4,833,041 +0.08(+0.13%)
May 09, 2024 60.65 60.98 60.56 60.98 5,835,738 +0.37(+0.61%)
May 08, 2024 60.41 60.68 60.39 60.61 8,141,157 -0.02(-0.03%)
May 07, 2024 60.66 60.78 60.53 60.63 5,625,092 +0.08(+0.13%)
May 06, 2024 60.23 60.55 60.17 60.55 5,664,282 +0.63(+1.05%)
May 03, 2024 59.92 60.06 59.61 59.92 8,858,578 +0.72(+1.21%)
May 02, 2024 59.09 59.30 58.56 59.20 5,771,719 +0.57(+0.97%)
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.