Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

58.84 -0.22 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.86 10.87 10.71 10.72 69,972 -0.16(-1.49%)
Apr 29, 2010 10.84 10.90 10.84 10.88 57,040 +0.15(+1.42%)
Apr 28, 2010 10.73 10.75 10.67 10.73 141,385 +0.05(+0.51%)
Apr 27, 2010 10.90 10.91 10.67 10.68 112,308 -0.25(-2.30%)
Apr 26, 2010 10.97 10.99 10.93 10.93 61,568 -0.02(-0.22%)
Apr 23, 2010 10.88 10.95 10.88 10.95 49,859 +0.09(+0.85%)
Apr 22, 2010 10.76 10.86 10.76 10.86 44,657 +0.00(+0.03%)
Apr 21, 2010 10.87 10.88 10.81 10.85 33,227 -0.02(-0.19%)
Apr 20, 2010 10.81 10.87 10.81 10.87 18,828 +0.12(+1.08%)
Apr 19, 2010 10.71 10.77 10.68 10.76 27,968 +0.03(+0.29%)
Apr 16, 2010 10.90 10.90 10.70 10.73 94,340 -0.17(-1.54%)
Apr 15, 2010 10.90 10.92 10.89 10.90 24,585 +0.01(+0.11%)
Apr 14, 2010 10.83 10.88 10.83 10.88 61,874 +0.10(+0.93%)
Apr 13, 2010 10.78 10.79 10.73 10.78 65,216 +0.00(+0.00%)
Apr 12, 2010 10.76 10.80 10.76 10.78 33,025 +0.03(+0.23%)
Apr 09, 2010 10.71 10.76 10.70 10.76 67,610 +0.08(+0.72%)
Apr 08, 2010 10.61 10.69 10.61 10.68 104,759 +0.06(+0.55%)
Apr 07, 2010 10.68 10.70 10.62 10.62 88,153 -0.09(-0.83%)
Apr 06, 2010 10.67 10.73 10.66 10.71 16,652 +0.02(+0.20%)
Apr 05, 2010 10.62 10.69 10.62 10.69 47,449 +0.13(+1.26%)
Apr 01, 2010 10.59 10.56 10.56 10.56 21,243 +0.02(+0.15%)
Mar 31, 2010 10.53 10.58 10.50 10.54 45,247 -0.01(-0.08%)
Mar 30, 2010 10.55 10.56 10.55 10.55 30,341 +0.01(+0.08%)
Mar 29, 2010 10.55 10.56 10.54 10.54 47,646 +0.06(+0.57%)
Mar 26, 2010 10.55 10.55 10.48 10.48 8,238 -0.09(-0.88%)
Mar 25, 2010 10.58 10.63 10.57 10.58 39,740 +0.05(+0.51%)
Mar 24, 2010 10.51 10.56 10.51 10.52 36,569 -0.03(-0.24%)
Mar 23, 2010 10.49 10.55 10.49 10.55 13,212 +0.06(+0.54%)
Mar 22, 2010 10.45 10.51 10.45 10.49 19,533 +0.05(+0.47%)
Mar 19, 2010 10.53 10.53 10.42 10.44 8,030 -0.04(-0.41%)
Mar 18, 2010 10.48 10.48 10.48 10.48 6,615 -0.03(-0.26%)
Mar 17, 2010 10.51 10.53 10.50 10.51 19,524 +0.11(+1.06%)
Mar 16, 2010 10.39 10.41 10.39 10.40 10,833 +0.05(+0.45%)
Mar 15, 2010 10.30 10.36 10.30 10.36 4,243 +0.01(+0.06%)
Mar 12, 2010 10.34 10.36 10.34 10.35 11,712 +0.02(+0.20%)
Mar 11, 2010 10.29 10.33 10.29 10.33 19,508 +0.01(+0.11%)
Mar 10, 2010 10.32 10.32 10.28 10.32 22,654 +0.07(+0.66%)
Mar 09, 2010 10.24 10.31 10.24 10.25 25,468 -0.01(-0.05%)
Mar 08, 2010 10.25 10.26 10.24 10.26 31,709 +0.04(+0.36%)
Mar 05, 2010 10.21 10.22 10.21 10.22 6,131 +0.10(+1.01%)
Mar 04, 2010 10.12 10.12 10.12 10.12 1,040 +0.04(+0.42%)
Mar 03, 2010 10.13 10.13 10.07 10.07 2,600 -0.03(-0.28%)
Mar 02, 2010 10.10 10.11 10.10 10.10 5,897 +0.08(+0.84%)
Mar 01, 2010 9.966 10.02 9.966 10.02 7,073 +0.11(+1.09%)
Feb 26, 2010 9.902 9.910 9.889 9.910 4,680 -0.01(-0.08%)
Feb 25, 2010 9.779 9.918 9.779 9.918 6,761 +0.01(+0.08%)
Feb 24, 2010 9.904 9.937 9.896 9.910 7,832 +0.05(+0.56%)
Feb 23, 2010 9.946 9.946 9.825 9.855 15,930 -0.11(-1.09%)
Feb 22, 2010 10.01 10.01 9.954 9.963 4,165 -0.01(-0.06%)
Feb 19, 2010 9.912 9.998 9.902 9.970 8,524 +0.05(+0.55%)
Feb 18, 2010 9.885 9.915 9.882 9.915 27,678 +0.03(+0.29%)
Feb 17, 2010 9.875 9.887 9.869 9.886 5,892 +0.11(+1.11%)
Feb 16, 2010 9.768 9.791 9.735 9.777 5,154 +0.12(+1.25%)
Feb 12, 2010 9.581 9.656 9.656 9.656 47,327 -0.02(-0.22%)
Feb 11, 2010 9.531 9.678 9.531 9.678 20,116 +0.08(+0.87%)
Feb 10, 2010 9.568 9.620 9.520 9.595 19,035 -0.02(-0.26%)
Feb 09, 2010 9.581 9.620 9.573 9.620 16,096 +0.09(+0.97%)
Feb 08, 2010 9.547 9.594 9.523 9.527 10,276 +0.12(+1.29%)
Feb 05, 2010 9.545 9.545 9.406 9.406 10,079 -0.20(-2.08%)
Feb 04, 2010 9.739 9.739 9.581 9.606 12,918 -0.24(-2.44%)
Feb 03, 2010 9.833 9.871 9.827 9.846 7,816 -0.01(-0.15%)
Feb 02, 2010 9.762 9.861 9.758 9.861 4,160 +0.12(+1.20%)
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.