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

Date	Open	High	Low	Close	Volume	Change (%)
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	8,141,184	-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%)
May 01, 2024	58.78	59.56	58.60	58.64	9,728,826	-0.22(-0.37%)
Apr 30, 2024	59.61	59.72	58.84	58.85	4,950,476	-0.94(-1.57%)
Apr 29, 2024	59.80	59.86	59.46	59.79	4,215,844	+0.21(+0.35%)
Apr 26, 2024	59.34	59.76	59.28	59.58	5,189,895	+0.56(+0.95%)
Apr 25, 2024	58.51	59.10	58.31	59.02	9,850,140	-0.23(-0.39%)
Apr 24, 2024	59.37	59.46	58.97	59.25	6,303,327	-0.02(-0.03%)
Apr 23, 2024	58.81	59.32	58.75	59.27	8,375,472	+0.70(+1.19%)
Apr 22, 2024	58.35	58.88	58.07	58.58	7,433,547	+0.54(+0.93%)
Apr 19, 2024	58.53	58.66	57.88	58.04	10,493,866	-0.52(-0.88%)
Apr 18, 2024	58.83	59.08	58.44	58.56	12,737,312	-0.12(-0.20%)
Apr 17, 2024	59.30	59.32	58.50	58.68	10,686,953	-0.34(-0.57%)
Apr 16, 2024	59.16	59.36	58.86	59.01	10,846,722	-0.10(-0.17%)
Apr 15, 2024	60.38	60.40	59.02	59.11	13,587,720	-0.75(-1.25%)
Apr 12, 2024	60.30	60.45	59.67	59.86	8,118,898	-0.86(-1.41%)
Apr 11, 2024	60.44	60.89	60.02	60.72	7,697,555	+0.45(+0.74%)
Apr 10, 2024	60.17	60.49	60.02	60.27	12,446,082	-0.60(-0.98%)
Apr 09, 2024	61.01	61.03	60.28	60.87	10,761,430	+0.06(+0.10%)
Apr 08, 2024	60.85	60.97	60.70	60.81	6,314,482	+0.04(+0.07%)
Apr 05, 2024	60.29	60.99	60.24	60.77	10,746,209	+0.63(+1.04%)
Apr 04, 2024	61.35	61.40	60.09	60.14	12,356,627	-0.74(-1.21%)
Apr 03, 2024	60.67	61.06	60.67	60.88	7,876,516	+0.06(+0.10%)
Apr 02, 2024	60.73	60.83	60.53	60.82	20,004,710	-0.39(-0.64%)

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.