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

66.04 -0.19 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.04 11.04 11.02 11.04 4,199 -0.01(-0.08%)
Feb 25, 2010 10.90 11.05 10.90 11.05 6,066 +0.01(+0.08%)
Feb 24, 2010 11.04 11.07 11.03 11.04 7,027 +0.06(+0.56%)
Feb 23, 2010 11.09 11.09 10.95 10.98 14,293 -0.12(-1.09%)
Feb 22, 2010 11.15 11.15 11.09 11.10 3,737 -0.01(-0.06%)
Feb 19, 2010 11.05 11.14 11.04 11.11 7,648 +0.06(+0.55%)
Feb 18, 2010 11.02 11.05 11.01 11.05 24,835 +0.03(+0.29%)
Feb 17, 2010 11.01 11.02 11.00 11.02 5,287 +0.12(+1.11%)
Feb 16, 2010 10.89 10.91 10.85 10.90 4,624 +0.13(+1.25%)
Feb 12, 2010 10.68 10.76 10.76 10.76 42,466 -0.02(-0.22%)
Feb 11, 2010 10.62 10.79 10.62 10.79 18,050 +0.09(+0.87%)
Feb 10, 2010 10.66 10.72 10.61 10.69 17,079 -0.03(-0.26%)
Feb 09, 2010 10.68 10.72 10.67 10.72 14,443 +0.10(+0.97%)
Feb 08, 2010 10.64 10.69 10.61 10.62 9,221 +0.14(+1.29%)
Feb 05, 2010 10.64 10.64 10.48 10.48 9,043 -0.22(-2.08%)
Feb 04, 2010 10.85 10.85 10.68 10.71 11,591 -0.27(-2.44%)
Feb 03, 2010 10.96 11.00 10.95 10.97 7,013 -0.02(-0.15%)
Feb 02, 2010 10.88 10.99 10.88 10.99 3,733 +0.13(+1.20%)
Feb 01, 2010 10.81 10.86 10.81 10.86 6,388 +0.12(+1.15%)
Jan 29, 2010 10.91 10.91 10.74 10.74 9,309 -0.05(-0.45%)
Jan 28, 2010 11.00 11.00 10.78 10.78 64,338 -0.08(-0.75%)
Jan 27, 2010 10.88 10.89 10.86 10.87 3,733 -0.05(-0.43%)
Jan 26, 2010 10.91 11.01 10.90 10.91 84,377 -0.06(-0.53%)
Jan 25, 2010 10.99 10.99 10.95 10.97 96,113 +0.05(+0.47%)
Jan 22, 2010 11.12 11.12 10.92 10.92 13,463 -0.25(-2.21%)
Jan 21, 2010 11.34 11.34 11.14 11.16 20,206 -0.19(-1.64%)
Jan 20, 2010 11.37 11.37 11.27 11.35 12,515 -0.08(-0.74%)
Jan 19, 2010 11.33 11.43 11.33 11.43 11,671 +0.11(+1.00%)
Jan 15, 2010 11.43 11.32 11.32 11.32 15,866 -0.11(-0.93%)
Jan 14, 2010 11.44 11.44 11.40 11.43 3,966 +0.00(+0.01%)
Jan 13, 2010 11.36 11.43 11.36 11.43 6,159 +0.07(+0.62%)
Jan 12, 2010 11.35 11.36 11.35 11.36 4,736 -0.05(-0.43%)
Jan 11, 2010 11.47 11.48 11.40 11.40 6,785 -0.01(-0.08%)
Jan 08, 2010 11.36 11.41 11.34 11.41 3,733 +0.07(+0.58%)
Jan 07, 2010 11.31 11.35 11.31 11.35 3,411 -0.00(-0.01%)
Jan 06, 2010 11.30 11.35 11.30 11.35 8,801 +0.06(+0.51%)
Jan 05, 2010 11.30 11.30 11.28 11.29 2,431 -0.00(-0.04%)
Jan 04, 2010 11.21 11.30 11.21 11.30 32,647 +0.19(+1.70%)
Dec 31, 2009 11.18 11.11 11.11 11.11 3,266 -0.08(-0.69%)
Dec 30, 2009 11.20 11.20 11.18 11.18 4,843 -0.04(-0.34%)
Dec 29, 2009 11.26 11.26 11.22 11.22 3,149 -0.01(-0.10%)
Dec 28, 2009 11.25 11.25 11.23 11.23 4,778 +0.07(+0.61%)
Dec 23, 2009 11.16 11.16 11.16 11.16 0 +0.03(+0.30%)
Dec 22, 2009 11.13 11.14 11.12 11.13 6,999 +0.03(+0.23%)
Dec 21, 2009 11.02 11.10 11.02 11.10 3,737 +0.12(+1.08%)
Dec 18, 2009 10.97 10.99 10.95 10.99 37,286 +0.02(+0.17%)
Dec 17, 2009 11.02 11.02 10.97 10.97 3,745 -0.11(-0.97%)
Dec 16, 2009 11.12 11.13 11.06 11.08 18,749 +0.00(+0.00%)
Dec 15, 2009 11.05 11.09 11.05 11.07 9,307 -0.02(-0.17%)
Dec 14, 2009 11.09 11.09 11.09 11.09 466 +0.08(+0.74%)
Dec 11, 2009 11.02 11.02 11.01 11.01 19,613 +0.04(+0.37%)
Dec 10, 2009 10.98 11.00 10.96 10.97 12,267 +0.10(+0.94%)
Dec 09, 2009 10.85 10.88 10.85 10.87 10,745 +0.00(+0.00%)
Dec 08, 2009 10.90 10.90 10.87 10.87 3,189 -0.11(-0.96%)
Dec 07, 2009 11.02 11.02 10.97 10.97 4,286 -0.02(-0.22%)
Dec 04, 2009 11.10 11.11 10.95 11.00 17,278 -0.03(-0.28%)
Dec 03, 2009 11.04 11.04 11.01 11.03 10,040 +0.00(+0.01%)
Dec 02, 2009 11.09 11.09 11.03 11.03 5,575 -0.01(-0.10%)
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.