Skip to main content

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

59.72 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 59.89 60.01 59.65 59.72 7,685,407 +0.04(+0.07%)
Feb 22, 2024 59.27 59.81 59.17 59.68 8,118,197 +1.20(+2.05%)
Feb 21, 2024 58.27 58.50 58.06 58.48 7,936,394 +0.06(+0.10%)
Feb 20, 2024 58.54 58.62 58.16 58.42 8,595,493 -0.34(-0.58%)
Feb 16, 2024 59.01 59.15 58.67 58.76 7,167,336 -0.27(-0.46%)
Feb 15, 2024 58.74 59.07 58.68 59.03 5,872,902 +0.36(+0.61%)
Feb 14, 2024 58.45 58.71 58.16 58.67 11,562,288 +0.53(+0.91%)
Feb 13, 2024 58.15 58.33 57.72 58.14 62,643,524 -0.78(-1.32%)
Feb 12, 2024 58.96 59.23 58.84 58.92 4,827,824 -0.02(-0.03%)
Feb 09, 2024 58.69 59.01 58.64 58.94 6,915,920 +0.30(+0.51%)
Feb 08, 2024 58.60 58.66 58.49 58.64 4,552,393 +0.05(+0.09%)
Feb 07, 2024 58.37 58.64 58.28 58.59 11,355,022 +0.47(+0.81%)
Feb 06, 2024 58.06 58.14 57.88 58.12 6,796,070 +0.17(+0.29%)
Feb 05, 2024 58.09 58.12 57.67 57.95 8,283,614 -0.20(-0.34%)
Feb 02, 2024 57.59 58.35 57.55 58.15 11,667,642 +0.59(+1.03%)
Feb 01, 2024 57.00 57.56 56.91 57.56 10,489,316 +0.74(+1.30%)
Jan 31, 2024 57.46 57.52 56.80 56.82 13,435,106 -0.90(-1.56%)
Jan 30, 2024 57.71 57.82 57.65 57.72 5,836,789 -0.05(-0.09%)
Jan 29, 2024 57.38 57.80 57.31 57.77 6,094,108 +0.45(+0.79%)
Jan 26, 2024 57.34 57.53 57.23 57.32 6,315,152 -0.10(-0.17%)
Jan 25, 2024 57.34 57.43 57.09 57.42 10,244,220 +0.33(+0.58%)
Jan 24, 2024 57.37 57.49 57.05 57.09 6,661,962 +0.07(+0.12%)
Jan 23, 2024 56.94 57.06 56.80 57.02 7,285,068 +0.15(+0.26%)
Jan 22, 2024 56.92 57.08 56.79 56.87 7,179,178 +0.11(+0.19%)
Jan 19, 2024 56.19 56.77 56.10 56.76 7,147,156 +0.70(+1.25%)
Jan 18, 2024 55.76 56.11 55.56 56.06 6,342,631 +0.49(+0.88%)
Jan 17, 2024 55.51 55.61 55.27 55.57 6,805,795 -0.31(-0.55%)
Jan 16, 2024 55.89 56.06 55.65 55.88 7,230,822 -0.20(-0.36%)
Jan 12, 2024 56.20 56.29 55.90 56.08 5,032,852 +0.04(+0.07%)
Jan 11, 2024 56.17 56.24 55.55 56.04 9,803,518 -0.02(-0.04%)
Jan 10, 2024 55.76 56.16 55.74 56.06 5,846,333 +0.31(+0.56%)
Jan 09, 2024 55.52 55.86 55.45 55.75 5,021,712 -0.07(-0.13%)
Jan 08, 2024 55.09 55.84 55.09 55.82 9,686,894 +0.76(+1.38%)
Jan 05, 2024 54.97 55.34 54.87 55.06 8,021,003 +0.09(+0.16%)
Jan 04, 2024 55.09 55.40 54.93 54.97 6,804,957 -0.18(-0.33%)
Jan 03, 2024 55.34 55.42 55.07 55.15 7,016,187 -0.45(-0.81%)
Jan 02, 2024 55.53 55.71 55.33 55.60 7,245,860 -0.30(-0.54%)
Dec 29, 2023 56.04 56.11 55.67 55.90 6,692,257 -0.18(-0.32%)
Dec 28, 2023 56.08 56.16 56.02 56.08 4,220,199 +0.03(+0.05%)
Dec 27, 2023 55.93 56.07 55.86 56.05 6,309,666 +0.12(+0.21%)
Dec 26, 2023 55.75 56.06 55.75 55.93 3,988,592 +0.24(+0.43%)
Dec 22, 2023 55.73 55.92 55.48 55.69 6,121,064 +0.08(+0.14%)
Dec 21, 2023 55.45 55.63 55.15 55.61 6,502,953 +0.59(+1.07%)
Dec 20, 2023 55.76 55.98 55.02 55.02 5,728,967 -0.84(-1.50%)
Dec 19, 2023 55.59 55.86 55.57 55.86 4,762,408 +0.33(+0.59%)
Dec 18, 2023 55.39 55.63 55.38 55.53 4,618,586 +0.31(+0.56%)
Dec 15, 2023 55.22 55.35 55.09 55.22 8,356,222 -0.09(-0.16%)
Dec 14, 2023 55.36 55.50 54.98 55.31 9,984,401 +0.20(+0.36%)
Dec 13, 2023 54.40 55.15 54.36 55.11 11,080,512 +0.75(+1.37%)
Dec 12, 2023 54.07 54.37 53.95 54.36 5,213,833 +0.24(+0.44%)
Dec 11, 2023 53.84 54.14 53.81 54.12 4,951,996 +0.23(+0.43%)
Dec 08, 2023 53.60 53.96 53.56 53.89 6,564,732 +0.23(+0.43%)
Dec 07, 2023 53.52 53.75 53.45 53.66 4,779,562 +0.41(+0.77%)
Dec 06, 2023 53.74 53.74 53.22 53.26 4,829,028 -0.23(-0.43%)
Dec 05, 2023 53.32 53.60 53.28 53.49 5,867,139 -0.02(-0.04%)
Dec 04, 2023 53.38 53.52 53.22 53.51 6,300,062 -0.27(-0.50%)
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.