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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.76	29.89	29.68	29.71	1,041,962	-0.38(-1.25%)
May 30, 2019	30.11	30.20	29.96	30.09	560,745	+0.06(+0.21%)
May 29, 2019	30.11	30.12	29.85	30.02	857,949	-0.21(-0.70%)
May 28, 2019	30.55	30.64	30.22	30.23	600,401	-0.26(-0.84%)
May 24, 2019	30.59	30.64	30.42	30.49	454,113	+0.05(+0.18%)
May 23, 2019	30.55	30.55	30.26	30.44	1,014,778	-0.38(-1.25%)
May 22, 2019	30.81	30.92	30.76	30.82	308,202	-0.08(-0.27%)
May 21, 2019	30.83	30.96	30.82	30.90	354,594	+0.26(+0.84%)
May 20, 2019	30.66	30.78	30.55	30.65	364,180	-0.21(-0.68%)
May 17, 2019	30.78	31.12	30.78	30.86	589,267	-0.18(-0.59%)
May 16, 2019	30.86	31.19	30.86	31.04	552,753	+0.28(+0.89%)
May 15, 2019	30.40	30.83	30.37	30.77	793,867	+0.18(+0.60%)
May 14, 2019	30.43	30.76	30.40	30.58	473,752	+0.28(+0.91%)
May 13, 2019	30.49	30.56	30.20	30.31	651,377	-0.78(-2.51%)
May 10, 2019	30.83	31.16	30.48	31.09	427,606	+0.15(+0.47%)
May 09, 2019	30.78	31.00	30.59	30.94	678,848	-0.10(-0.32%)
May 08, 2019	31.05	31.21	30.97	31.04	434,085	-0.05(-0.15%)
May 07, 2019	31.35	31.39	30.85	31.09	544,413	-0.53(-1.68%)
May 06, 2019	31.21	31.66	31.21	31.62	599,833	-0.12(-0.38%)
May 03, 2019	31.62	31.76	31.57	31.74	612,175	+0.33(+1.05%)
May 02, 2019	31.46	31.56	31.23	31.41	692,526	-0.07(-0.23%)
May 01, 2019	31.78	31.81	31.47	31.48	802,866	-0.22(-0.69%)
Apr 30, 2019	31.66	31.74	31.49	31.70	970,238	+0.04(+0.12%)
Apr 29, 2019	31.65	31.74	31.63	31.66	376,257	+0.05(+0.14%)
Apr 26, 2019	31.49	31.63	31.39	31.62	666,389	+0.15(+0.47%)
Apr 25, 2019	31.54	31.56	31.34	31.47	431,016	-0.05(-0.17%)
Apr 24, 2019	31.58	31.62	31.50	31.53	1,743,927	-0.05(-0.17%)
Apr 23, 2019	31.34	31.60	31.32	31.58	718,261	+0.28(+0.91%)
Apr 22, 2019	31.16	31.30	31.15	31.30	1,771,210	+0.05(+0.15%)
Apr 18, 2019	31.28	31.28	31.10	31.25	301,069	+0.06(+0.21%)
Apr 17, 2019	31.42	31.42	31.13	31.19	619,204	-0.10(-0.32%)
Apr 16, 2019	31.38	31.38	31.21	31.29	919,779	+0.02(+0.06%)
Apr 15, 2019	31.31	31.31	31.17	31.27	620,438	-0.02(-0.06%)
Apr 12, 2019	31.28	31.32	31.19	31.29	379,064	+0.21(+0.68%)
Apr 11, 2019	31.15	31.15	31.01	31.08	356,354	-0.02(-0.06%)
Apr 10, 2019	31.02	31.10	30.98	31.10	393,267	+0.13(+0.41%)
Apr 09, 2019	31.01	31.05	30.90	30.97	355,912	-0.17(-0.56%)
Apr 08, 2019	31.08	31.14	30.96	31.14	332,377	+0.03(+0.09%)
Apr 05, 2019	31.03	31.11	31.00	31.11	488,038	+0.17(+0.53%)
Apr 04, 2019	30.90	30.99	30.81	30.95	1,959,346	+0.04(+0.12%)
Apr 03, 2019	30.98	31.02	30.81	30.91	588,629	+0.09(+0.30%)
Apr 02, 2019	30.81	30.85	30.73	30.82	693,617	+0.00(+0.00%)
Apr 01, 2019	30.70	30.83	30.65	30.82	874,410	+0.36(+1.17%)
Mar 29, 2019	30.44	30.48	30.32	30.46	812,888	+0.22(+0.73%)
Mar 28, 2019	30.18	30.29	30.07	30.24	2,637,015	+0.12(+0.40%)
Mar 27, 2019	30.29	30.34	29.93	30.12	788,874	-0.15(-0.48%)
Mar 26, 2019	30.27	30.39	30.11	30.27	372,033	+0.22(+0.73%)
Mar 25, 2019	30.03	30.17	29.89	30.05	776,241	+0.00(+0.00%)
Mar 22, 2019	30.52	30.57	30.05	30.05	830,341	-0.63(-2.06%)
Mar 21, 2019	30.25	30.73	30.25	30.68	347,566	+0.37(+1.21%)
Mar 20, 2019	30.41	30.53	30.18	30.32	543,438	-0.12(-0.39%)
Mar 19, 2019	30.52	30.63	30.32	30.44	916,095	+0.00(+0.00%)
Mar 18, 2019	30.32	30.45	30.31	30.44	344,715	+0.13(+0.42%)
Mar 15, 2019	30.22	30.38	30.19	30.31	529,708	+0.15(+0.51%)
Mar 14, 2019	30.15	30.23	30.10	30.15	556,263	-0.03(-0.09%)
Mar 13, 2019	30.09	30.29	30.07	30.18	334,002	+0.21(+0.70%)
Mar 12, 2019	29.94	30.02	29.91	29.97	351,308	+0.10(+0.34%)
Mar 11, 2019	29.53	29.89	29.53	29.87	315,816	+0.42(+1.43%)
Mar 08, 2019	29.30	29.45	29.21	29.45	570,004	-0.05(-0.19%)
Mar 07, 2019	29.71	29.71	29.41	29.51	384,619	-0.25(-0.83%)
Mar 06, 2019	29.97	29.97	29.72	29.75	438,101	-0.20(-0.67%)
Mar 05, 2019	30.02	30.02	29.88	29.95	595,213	-0.05(-0.15%)
Mar 04, 2019	30.25	30.29	29.72	30.00	2,153,659	-0.14(-0.45%)

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.