Skip to main content

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

71.10 -0.36 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 71.37 71.43 71.10 71.10 6,770,942 -0.36(-0.50%)
Dec 11, 2024 71.26 71.57 71.23 71.46 4,310,437 +0.56(+0.79%)
Dec 10, 2024 71.21 71.25 70.83 70.90 8,449,125 -0.23(-0.32%)
Dec 09, 2024 71.50 71.50 71.06 71.13 3,673,145 -0.39(-0.55%)
Dec 06, 2024 71.46 71.64 71.41 71.52 5,825,860 +0.15(+0.21%)
Dec 05, 2024 71.48 71.58 71.33 71.37 4,399,232 -0.12(-0.17%)
Dec 04, 2024 71.26 71.51 71.17 71.49 6,220,119 +0.45(+0.63%)
Dec 03, 2024 71.00 71.08 70.86 71.04 4,286,166 +0.03(+0.04%)
Dec 02, 2024 70.94 71.09 70.87 71.01 6,509,183 +0.12(+0.17%)
Nov 29, 2024 70.54 70.97 70.52 70.89 5,772,162 +0.45(+0.64%)
Nov 27, 2024 70.63 70.68 70.26 70.44 5,240,569 -0.23(-0.33%)
Nov 26, 2024 70.44 70.73 70.36 70.67 5,281,471 +0.38(+0.54%)
Nov 25, 2024 70.52 70.67 70.02 70.29 6,030,155 +0.24(+0.34%)
Nov 22, 2024 69.84 70.12 69.78 70.05 5,002,537 +0.22(+0.32%)
Nov 21, 2024 69.80 70.00 69.11 69.83 6,649,945 +0.36(+0.52%)
Nov 20, 2024 69.44 69.49 68.78 69.47 6,801,958 +0.03(+0.04%)
Nov 19, 2024 68.77 69.53 68.69 69.44 5,658,913 +0.26(+0.38%)
Nov 18, 2024 68.96 69.35 68.86 69.18 6,710,407 +0.29(+0.42%)
Nov 15, 2024 69.37 69.42 68.69 68.89 6,511,363 -0.90(-1.29%)
Nov 14, 2024 70.27 70.32 69.72 69.79 6,742,564 -0.46(-0.65%)
Nov 13, 2024 70.27 70.49 69.99 70.25 6,333,865 +0.03(+0.04%)
Nov 12, 2024 70.43 70.49 69.92 70.22 5,566,380 -0.20(-0.28%)
Nov 11, 2024 70.56 70.59 70.22 70.42 4,796,615 +0.05(+0.07%)
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 5,619,170 +0.15(+0.22%)
Oct 23, 2024 68.37 68.42 67.56 67.98 8,935,023 -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 5,649,407 +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%)
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.