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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.99	22.01	21.91	21.91	106,645	-0.10(-0.47%)
May 28, 2015	21.99	22.01	21.97	22.01	3,951	-0.04(-0.17%)
May 27, 2015	21.99	22.05	21.99	22.05	7,506	+0.20(+0.92%)
May 26, 2015	21.95	21.95	21.83	21.85	28,826	-0.27(-1.24%)
May 22, 2015	22.14	22.12	22.12	22.12	10,470	-0.03(-0.12%)
May 21, 2015	22.15	22.15	22.15	22.15	1,502	+0.04(+0.19%)
May 20, 2015	22.08	22.13	22.08	22.11	12,983	-0.02(-0.07%)
May 19, 2015	22.08	22.12	22.08	22.12	3,082	-0.01(-0.03%)
May 18, 2015	22.10	22.13	22.05	22.13	19,238	+0.14(+0.65%)
May 14, 2015	21.88	22.01	21.88	21.99	227	+0.23(+1.06%)
May 13, 2015	21.83	21.85	21.76	21.76	34,849	-0.05(-0.25%)
May 12, 2015	21.83	21.83	21.81	21.81	7,338	-0.12(-0.56%)
May 11, 2015	21.94	21.94	21.91	21.93	7,051	+0.02(+0.10%)
May 08, 2015	21.93	21.97	21.91	21.91	7,570	+0.21(+0.97%)
May 07, 2015	21.60	21.70	21.54	21.70	42,383	+0.17(+0.79%)
May 06, 2015	21.55	21.60	21.53	21.53	6,082	-0.13(-0.59%)
May 05, 2015	21.72	21.72	21.66	21.66	13,666	-0.29(-1.30%)
May 04, 2015	21.87	21.96	21.87	21.94	6,032	+0.11(+0.52%)
May 01, 2015	21.75	21.86	21.73	21.83	10,170	+0.21(+0.98%)
Apr 30, 2015	21.77	21.80	21.60	21.62	7,903	-0.22(-1.01%)
Apr 29, 2015	21.82	21.84	21.82	21.84	1,866	-0.07(-0.34%)
Apr 28, 2015	21.91	21.91	21.91	21.91	641	+0.01(+0.03%)
Apr 27, 2015	21.93	21.93	21.90	21.91	11,654	-0.07(-0.32%)
Apr 24, 2015	22.00	22.00	21.98	21.98	12,578	+0.00(+0.02%)
Apr 23, 2015	21.89	22.03	21.89	21.97	19,511	+0.07(+0.34%)
Apr 22, 2015	21.90	21.90	21.90	21.90	4,151	+0.12(+0.56%)
Apr 21, 2015	21.84	21.85	21.78	21.78	22,011	-0.03(-0.15%)
Apr 20, 2015	21.81	21.85	21.80	21.81	24,819	+0.22(+1.04%)
Apr 17, 2015	21.78	21.78	21.57	21.58	23,650	-0.30(-1.38%)
Apr 16, 2015	21.85	21.90	21.85	21.89	10,780	-0.05(-0.23%)
Apr 15, 2015	21.87	21.94	21.87	21.94	17,089	+0.18(+0.84%)
Apr 14, 2015	21.75	21.75	21.75	21.75	2,403	-0.04(-0.19%)
Apr 13, 2015	21.87	21.87	21.80	21.80	9,974	-0.04(-0.16%)
Apr 10, 2015	21.71	21.83	21.71	21.83	5,690	+0.11(+0.50%)
Apr 09, 2015	21.62	21.74	21.58	21.72	18,578	+0.10(+0.47%)
Apr 08, 2015	21.54	21.66	21.54	21.62	4,629	+0.02(+0.07%)
Apr 07, 2015	21.61	21.61	21.61	21.61	2,726	-0.09(-0.39%)
Apr 06, 2015	21.47	21.69	21.47	21.69	8,604	+0.18(+0.86%)
Apr 02, 2015	21.51	21.51	21.51	21.51	5,918	+0.13(+0.60%)
Apr 01, 2015	21.27	21.39	21.27	21.38	9,810	-0.18(-0.85%)
Mar 31, 2015	21.60	21.61	21.56	21.56	43,321	+0.22(+1.03%)
Mar 27, 2015	21.39	21.39	21.34	21.34	751	+0.00(+0.00%)
Mar 26, 2015	21.38	21.38	21.34	21.34	16,229	-0.15(-0.71%)
Mar 25, 2015	21.63	21.70	21.49	21.49	3,259	-0.25(-1.15%)
Mar 24, 2015	21.83	21.86	21.72	21.74	25,603	-0.13(-0.59%)
Mar 23, 2015	21.90	21.93	21.87	21.87	20,344	+0.00(+0.00%)
Mar 20, 2015	21.90	21.90	21.87	21.87	9,642	+0.11(+0.49%)
Mar 19, 2015	21.83	21.83	21.72	21.76	10,836	-0.16(-0.73%)
Mar 18, 2015	21.49	21.92	21.49	21.92	4,010	+0.30(+1.40%)
Mar 17, 2015	21.54	21.62	21.50	21.62	31,175	+0.04(+0.16%)
Mar 16, 2015	21.47	21.58	21.47	21.58	4,511	+0.26(+1.23%)
Mar 13, 2015	21.25	21.32	21.23	21.32	6,607	-0.16(-0.76%)
Mar 12, 2015	21.39	21.49	21.39	21.48	26,226	+0.22(+1.03%)
Mar 11, 2015	21.25	21.26	21.23	21.26	48,961	-0.03(-0.13%)
Mar 10, 2015	21.41	21.41	21.27	21.29	38,653	-0.28(-1.30%)
Mar 09, 2015	21.53	21.60	21.53	21.57	6,503	+0.07(+0.35%)
Mar 06, 2015	21.70	21.70	21.49	21.50	35,946	-0.33(-1.49%)
Mar 05, 2015	21.82	21.82	21.82	21.82	27,716	+0.08(+0.36%)
Mar 04, 2015	21.76	21.76	21.71	21.75	3,900	-0.00(-0.01%)
Mar 03, 2015	21.94	21.94	21.86	21.75	5,076	-0.13(-0.61%)

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.