Skip to main content

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

63.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 64.54 64.58 63.54 63.64 6,636,008 -1.47(-2.26%)
Jul 23, 2024 65.23 65.47 65.07 65.11 3,268,680 -0.13(-0.20%)
Jul 22, 2024 65.04 65.31 64.80 65.24 7,537,136 +0.67(+1.04%)
Jul 19, 2024 64.96 65.16 64.44 64.57 4,101,177 -0.42(-0.65%)
Jul 18, 2024 65.69 65.81 64.73 64.99 5,959,616 -0.51(-0.78%)
Jul 17, 2024 65.73 65.92 65.46 65.50 8,703,437 -0.94(-1.41%)
Jul 16, 2024 66.20 66.47 66.10 66.44 3,016,020 +0.41(+0.62%)
Jul 15, 2024 66.11 66.43 65.82 66.03 5,424,075 +0.18(+0.27%)
Jul 12, 2024 65.59 66.29 65.54 65.85 6,781,190 +0.40(+0.61%)
Jul 11, 2024 66.05 66.14 65.37 65.45 6,084,843 -0.54(-0.82%)
Jul 10, 2024 65.52 66.05 65.48 65.99 5,536,804 +0.62(+0.95%)
Jul 09, 2024 65.42 65.53 65.33 65.37 4,013,625 +0.05(+0.08%)
Jul 08, 2024 65.34 65.42 65.18 65.32 4,715,429 +0.07(+0.11%)
Jul 05, 2024 64.90 65.28 64.81 65.25 5,047,379 +0.39(+0.60%)
Jul 03, 2024 64.54 64.90 64.53 64.86 2,845,676 +0.28(+0.43%)
Jul 02, 2024 63.95 64.58 63.94 64.58 6,866,758 +0.44(+0.69%)
Jul 01, 2024 64.17 64.20 63.81 64.14 5,417,364 +0.14(+0.22%)
Jun 28, 2024 64.36 64.72 63.86 64.00 5,948,252 -0.24(-0.37%)
Jun 27, 2024 64.14 64.32 64.05 64.24 4,445,062 +0.08(+0.12%)
Jun 26, 2024 63.95 64.24 63.86 64.16 5,798,980 +0.08(+0.12%)
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 4,411,315 -0.15(-0.23%)
Jun 20, 2024 64.41 64.49 63.91 64.13 6,235,732 -0.16(-0.25%)
Jun 18, 2024 64.15 64.31 64.09 64.29 4,027,791 +0.14(+0.22%)
Jun 17, 2024 63.56 64.29 63.49 64.15 5,748,853 +0.54(+0.85%)
Jun 14, 2024 63.41 63.64 63.28 63.61 3,145,267 +0.03(+0.05%)
Jun 13, 2024 63.67 63.68 63.25 63.58 4,119,469 +0.14(+0.22%)
Jun 12, 2024 63.51 63.78 63.34 63.44 5,508,200 +0.51(+0.81%)
Jun 11, 2024 62.61 62.95 62.37 62.93 5,870,269 +0.15(+0.24%)
Jun 10, 2024 62.50 62.82 62.43 62.78 3,620,171 +0.20(+0.32%)
Jun 07, 2024 62.56 62.93 62.42 62.58 3,972,981 -0.08(-0.13%)
Jun 06, 2024 62.71 62.76 62.44 62.66 7,891,136 -0.02(-0.03%)
Jun 05, 2024 62.21 62.68 61.98 62.68 7,059,615 +0.74(+1.19%)
Jun 04, 2024 61.72 62.03 61.53 61.94 4,109,974 +0.09(+0.15%)
Jun 03, 2024 62.01 62.02 61.27 61.85 6,298,202 +0.05(+0.08%)
May 31, 2024 61.39 61.83 60.76 61.80 9,403,578 +0.54(+0.88%)
May 30, 2024 61.48 61.57 61.11 61.27 4,347,826 -0.40(-0.65%)
May 29, 2024 61.63 61.81 61.59 61.67 5,602,214 -0.45(-0.72%)
May 28, 2024 62.17 62.18 61.78 62.11 5,413,923 +0.04(+0.06%)
May 24, 2024 61.86 62.15 61.76 62.07 4,421,620 +0.43(+0.70%)
May 23, 2024 62.47 62.48 61.51 61.65 6,980,633 -0.46(-0.74%)
May 22, 2024 62.20 62.28 61.84 62.10 4,450,594 -0.19(-0.30%)
May 21, 2024 62.03 62.30 62.01 62.29 4,949,483 +0.16(+0.26%)
May 20, 2024 62.08 62.31 62.02 62.13 5,793,473 +0.08(+0.13%)
May 17, 2024 61.98 62.06 61.80 62.05 3,859,833 +0.08(+0.13%)
May 16, 2024 62.10 62.30 61.96 61.97 5,348,939 -0.13(-0.21%)
May 15, 2024 61.64 62.13 61.56 62.10 5,232,146 +0.77(+1.25%)
May 14, 2024 61.07 61.40 61.02 61.34 7,169,050 +0.27(+0.44%)
May 13, 2024 61.25 61.26 60.93 61.07 5,117,185 +0.01(+0.02%)
May 10, 2024 61.17 61.26 60.91 61.06 4,833,054 +0.08(+0.13%)
May 09, 2024 60.65 60.98 60.56 60.98 5,835,754 +0.37(+0.61%)
May 08, 2024 60.41 60.68 60.39 60.61 8,141,180 -0.02(-0.03%)
May 07, 2024 60.66 60.78 60.53 60.63 5,625,108 +0.08(+0.13%)
May 06, 2024 60.23 60.55 60.17 60.55 5,664,298 +0.63(+1.05%)
May 03, 2024 59.92 60.06 59.61 59.92 8,858,604 +0.72(+1.21%)
May 02, 2024 59.09 59.30 58.56 59.20 5,771,736 +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.