Skip to main content

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

64.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.82 15.84 15.82 15.84 10,893 +0.02(+0.14%)
May 30, 2013 15.82 15.82 15.82 15.82 2,453 +0.01(+0.05%)
May 29, 2013 15.86 15.86 15.73 15.81 23,317 -0.16(-1.00%)
May 28, 2013 16.01 16.01 15.97 15.97 4,470 +0.17(+1.09%)
May 23, 2013 15.83 15.80 15.80 15.80 5,888 -0.30(-1.85%)
May 22, 2013 16.08 16.10 16.08 16.10 8,464 +0.10(+0.62%)
May 20, 2013 16.00 16.00 16.00 16.00 490 +0.08(+0.50%)
May 17, 2013 15.90 15.92 15.85 15.92 6,624 +0.04(+0.24%)
May 16, 2013 15.88 15.88 15.86 15.88 1,609 -0.01(-0.08%)
May 15, 2013 15.82 15.90 15.81 15.89 18,758 +0.20(+1.30%)
May 13, 2013 15.70 15.70 15.69 15.69 6,540 +0.19(+1.23%)
May 06, 2013 15.45 15.50 15.50 15.50 6,378 +0.03(+0.18%)
May 03, 2013 15.47 15.47 15.47 15.47 490 +0.29(+1.88%)
May 02, 2013 15.21 15.21 15.19 15.19 981 -0.05(-0.32%)
May 01, 2013 15.23 15.23 15.23 15.23 662 -0.02(-0.16%)
Apr 30, 2013 15.24 15.28 15.24 15.26 3,788 +0.02(+0.15%)
Apr 29, 2013 15.19 15.24 15.19 15.24 3,434 +0.12(+0.81%)
Apr 26, 2013 15.15 15.20 15.11 15.11 8,891 -0.08(-0.54%)
Apr 25, 2013 15.14 15.20 15.14 15.20 2,605 +0.09(+0.57%)
Apr 24, 2013 15.11 15.11 15.11 15.11 4,322 +0.05(+0.32%)
Apr 23, 2013 15.03 15.06 15.03 15.06 36,197 +0.14(+0.93%)
Apr 22, 2013 14.90 14.94 14.90 14.92 27,384 +0.05(+0.34%)
Apr 19, 2013 14.85 14.87 14.85 14.87 2,468 +0.20(+1.37%)
Apr 18, 2013 14.85 14.85 14.67 14.67 7,281 -0.16(-1.07%)
Apr 17, 2013 14.77 14.83 14.77 14.83 3,483 -0.22(-1.46%)
Apr 16, 2013 14.96 15.05 14.96 15.05 2,443 +0.14(+0.94%)
Apr 15, 2013 15.12 15.12 14.91 14.91 4,077 -0.25(-1.65%)
Apr 12, 2013 15.16 15.16 15.16 15.16 490 +0.00(+0.00%)
Apr 10, 2013 15.04 15.16 15.16 15.16 16,683 +0.17(+1.14%)
Apr 09, 2013 14.96 15.04 14.90 14.99 22,473 +0.07(+0.47%)
Apr 08, 2013 14.81 14.92 14.80 14.92 34,750 +0.09(+0.63%)
Apr 05, 2013 14.70 14.82 14.70 14.82 32,630 -0.06(-0.37%)
Apr 04, 2013 14.87 14.90 14.78 14.88 207,489 +0.04(+0.27%)
Apr 03, 2013 14.98 14.98 14.81 14.84 390,877 -0.15(-1.03%)
Apr 02, 2013 15.03 15.03 14.98 14.99 231,022 +0.10(+0.68%)
Apr 01, 2013 14.94 14.98 14.89 14.89 113,264 -0.12(-0.81%)
Mar 28, 2013 14.97 15.01 14.97 15.01 52,139 +0.13(+0.85%)
Mar 27, 2013 14.88 14.89 14.87 14.89 10,500 -0.02(-0.13%)
Mar 26, 2013 14.88 14.94 14.88 14.91 7,006 +0.06(+0.43%)
Mar 25, 2013 14.91 14.91 14.82 14.84 3,258 -0.07(-0.44%)
Mar 22, 2013 14.84 14.91 14.84 14.91 1,226 +0.13(+0.90%)
Mar 21, 2013 14.87 14.87 14.78 14.78 8,832 -0.14(-0.91%)
Mar 20, 2013 14.88 14.93 14.87 14.91 7,566 +0.15(+1.04%)
Mar 19, 2013 14.90 14.90 14.72 14.76 27,743 -0.10(-0.66%)
Mar 18, 2013 14.89 14.90 14.86 14.86 5,083 -0.08(-0.52%)
Mar 15, 2013 14.93 14.93 14.93 14.93 981 +0.02(+0.11%)
Mar 14, 2013 14.93 14.94 14.91 14.92 7,241 +0.09(+0.61%)
Mar 12, 2013 14.83 14.83 14.83 14.83 0 -0.01(-0.06%)
Mar 11, 2013 14.83 14.84 14.82 14.84 15,961 +0.03(+0.21%)
Mar 08, 2013 15.07 15.07 14.76 14.80 3,694 +0.04(+0.26%)
Mar 07, 2013 14.75 14.77 14.75 14.77 1,689 +0.04(+0.29%)
Mar 06, 2013 14.72 14.72 14.72 14.72 783 +0.04(+0.26%)
Mar 05, 2013 14.68 14.68 14.68 14.68 5,901 +0.14(+0.98%)
Mar 04, 2013 14.48 14.54 14.44 14.54 11,832 +0.07(+0.47%)
Mar 01, 2013 14.49 14.49 14.47 14.47 3,167 -0.04(-0.27%)
Feb 27, 2013 14.51 14.51 14.51 14.51 0 +0.32(+2.29%)
Feb 26, 2013 14.23 14.23 14.16 14.19 6,566 -0.22(-1.51%)
Feb 22, 2013 14.40 14.40 14.40 14.40 1,108 -0.18(-1.20%)
Feb 19, 2013 14.58 14.58 14.58 14.58 0 +0.07(+0.46%)
Feb 15, 2013 14.51 14.51 14.51 14.51 738 -0.02(-0.17%)
Feb 14, 2013 14.51 14.54 14.51 14.54 985 +0.03(+0.19%)
Feb 12, 2013 14.51 14.51 14.51 14.51 985 +0.04(+0.26%)
Feb 11, 2013 14.47 14.47 14.47 14.47 615 +0.17(+1.18%)
Feb 07, 2013 14.40 14.30 14.30 14.30 3,941 -0.09(-0.65%)
Feb 06, 2013 14.40 14.40 14.38 14.40 15,788 +0.09(+0.60%)
Feb 04, 2013 14.31 14.31 14.31 14.31 3,088 -0.10(-0.72%)
Feb 01, 2013 14.38 14.44 14.38 14.41 26,853 +0.15(+1.07%)
Jan 31, 2013 14.26 14.26 14.26 14.26 1,477 -0.06(-0.41%)
Jan 30, 2013 14.35 14.36 14.32 14.32 13,453 -0.02(-0.14%)
Jan 29, 2013 14.28 14.34 14.28 14.34 4,872 +0.02(+0.16%)
Jan 28, 2013 14.32 14.33 14.27 14.32 32,276 +0.03(+0.22%)
Jan 25, 2013 14.26 14.29 14.26 14.29 4,246 +0.05(+0.36%)
Jan 24, 2013 14.23 14.24 14.23 14.24 6,798 +0.03(+0.21%)
Jan 22, 2013 14.21 14.21 14.21 14.21 7,882 +0.11(+0.80%)
Jan 18, 2013 14.10 14.13 14.08 14.09 4,753 +0.08(+0.59%)
Jan 16, 2013 14.01 14.01 14.01 14.01 0 +0.04(+0.29%)
Jan 15, 2013 13.97 13.97 13.97 13.97 1,581 -0.03(-0.23%)
Jan 14, 2013 13.98 14.02 13.98 14.00 2,832 +0.01(+0.04%)
Jan 11, 2013 14.00 14.00 14.00 14.00 1,211 +0.03(+0.20%)
Jan 10, 2013 13.94 13.97 13.92 13.97 9,556 +0.11(+0.82%)
Jan 08, 2013 13.88 13.85 13.85 13.85 5,911 -0.06(-0.47%)
Jan 04, 2013 13.92 13.92 13.92 13.92 0 +0.04(+0.26%)
Jan 03, 2013 13.88 13.93 13.87 13.88 5,325 +0.01(+0.09%)
Jan 02, 2013 13.80 13.87 13.78 13.87 6,433 +0.39(+2.91%)
Dec 31, 2012 13.42 13.48 13.42 13.48 985 +0.07(+0.56%)
Dec 28, 2012 13.38 13.45 13.37 13.40 23,990 -0.05(-0.39%)
Dec 27, 2012 13.38 13.46 13.35 13.46 23,779 -0.04(-0.33%)
Dec 26, 2012 13.50 13.52 13.50 13.50 12,335 -0.07(-0.54%)
Dec 21, 2012 13.52 13.57 13.57 13.57 3,941 -0.09(-0.62%)
Dec 19, 2012 13.68 13.66 13.66 13.66 1,983 +0.11(+0.79%)
Dec 17, 2012 13.54 13.55 13.55 13.55 2,975 +0.13(+0.98%)
Dec 14, 2012 13.44 13.44 13.42 13.42 3,669 -0.06(-0.46%)
Dec 13, 2012 13.45 13.48 13.45 13.48 13,722 -0.14(-1.06%)
Dec 12, 2012 13.60 13.63 13.57 13.63 16,053 +0.03(+0.20%)
Dec 11, 2012 13.57 13.60 13.57 13.60 22,812 +0.14(+1.05%)
Dec 10, 2012 13.45 13.46 13.45 13.46 16,668 +0.02(+0.18%)
Dec 07, 2012 13.44 13.44 13.44 13.44 991 +0.04(+0.31%)
Dec 06, 2012 13.39 13.39 13.39 13.39 495 +0.00(+0.01%)
Dec 05, 2012 13.39 13.39 13.39 13.39 545 +0.04(+0.33%)
Dec 04, 2012 13.33 13.35 13.33 13.35 3,570 -0.04(-0.32%)
Nov 30, 2012 13.42 13.42 13.39 13.39 1,988 -0.02(-0.13%)
Nov 29, 2012 13.41 13.41 13.41 13.41 991 +0.11(+0.85%)
Nov 28, 2012 13.24 13.30 13.24 13.30 10,032 +0.05(+0.37%)
Nov 27, 2012 13.30 13.30 13.25 13.25 2,092 -0.01(-0.05%)
Nov 26, 2012 13.28 13.28 13.25 13.25 14,952 +0.15(+1.14%)
Nov 20, 2012 13.11 13.10 13.10 13.10 4,959 +0.02(+0.17%)
Nov 19, 2012 13.08 13.08 13.08 13.08 530 +0.23(+1.77%)
Nov 16, 2012 12.80 12.85 12.80 12.85 1,611 +0.05(+0.40%)
Nov 15, 2012 12.86 12.86 12.75 12.80 10,151 -0.01(-0.12%)
Nov 14, 2012 13.03 13.03 12.82 12.82 15,353 -0.25(-1.94%)
Nov 13, 2012 13.07 13.07 13.07 13.07 495 +0.02(+0.15%)
Nov 12, 2012 13.06 13.06 13.05 13.05 5,678 -0.01(-0.05%)
Nov 09, 2012 13.11 13.11 13.06 13.06 4,145 -0.14(-1.05%)
Nov 08, 2012 13.20 13.20 13.20 13.20 991 -0.03(-0.23%)
Nov 07, 2012 13.23 13.23 13.23 13.23 634 -0.28(-2.08%)
Nov 06, 2012 13.45 13.54 13.45 13.51 7,488 +0.13(+0.99%)
Nov 05, 2012 13.35 13.38 13.34 13.38 23,313 -0.02(-0.17%)
Nov 02, 2012 13.55 13.55 13.38 13.40 21,949 -0.06(-0.43%)
Nov 01, 2012 13.46 13.46 13.46 13.46 2,068 +0.15(+1.11%)
Oct 31, 2012 13.37 13.37 13.31 13.31 8,415 +0.04(+0.32%)
Oct 26, 2012 13.27 13.27 13.27 13.27 2,479 -0.01(-0.11%)
Oct 25, 2012 13.37 13.37 13.28 13.28 1,487 -0.02(-0.18%)
Oct 24, 2012 13.31 13.31 13.31 13.31 1,487 -0.03(-0.24%)
Oct 23, 2012 13.34 13.34 13.34 13.34 1,487 -0.16(-1.18%)
Oct 19, 2012 13.58 13.58 13.50 13.50 7,042 -0.25(-1.80%)
Oct 18, 2012 13.76 13.77 13.71 13.74 4,007 -0.03(-0.21%)
Oct 17, 2012 13.77 13.78 13.77 13.77 2,638 +0.14(+1.02%)
Oct 16, 2012 13.64 13.64 13.64 13.64 495 +0.07(+0.55%)
Oct 15, 2012 13.56 13.56 13.56 13.56 1,339 +0.03(+0.25%)
Oct 12, 2012 13.53 13.53 13.53 13.53 783 -0.04(-0.30%)
Oct 10, 2012 13.58 13.57 13.57 13.57 1,487 -0.05(-0.34%)
Oct 09, 2012 13.61 13.61 13.61 13.61 4,433 -0.09(-0.65%)
Oct 08, 2012 13.70 13.70 13.70 13.70 495 -0.05(-0.35%)
Oct 05, 2012 13.84 13.84 13.75 13.75 6,025 +0.01(+0.06%)
Oct 04, 2012 13.74 13.74 13.74 13.74 981 +0.09(+0.68%)
Oct 03, 2012 13.65 13.70 13.62 13.65 14,114 +0.07(+0.49%)
Oct 02, 2012 13.67 13.67 13.58 13.58 4,770 -0.01(-0.09%)
Oct 01, 2012 13.70 13.70 13.60 13.60 3,010 +0.02(+0.15%)
Sep 28, 2012 13.57 13.57 13.57 13.57 1,334 -0.07(-0.55%)
Sep 27, 2012 13.65 13.65 13.65 13.65 1,100 +0.14(+1.06%)
Sep 26, 2012 13.51 13.51 13.51 13.51 1,239 -0.07(-0.55%)
Sep 25, 2012 13.73 13.77 13.58 13.58 14,000 -0.15(-1.06%)
Sep 24, 2012 13.68 13.73 13.68 13.73 4,185 -0.06(-0.45%)
Sep 21, 2012 13.79 13.79 13.79 13.79 2,955 +0.00(+0.03%)
Sep 19, 2012 13.79 13.78 13.78 13.78 1,994 +0.04(+0.27%)
Sep 18, 2012 13.77 13.77 13.73 13.75 5,174 -0.04(-0.27%)
Sep 17, 2012 13.78 13.78 13.78 13.78 5,797 -0.03(-0.25%)
Sep 14, 2012 13.85 13.85 13.81 13.82 2,991 +0.06(+0.44%)
Sep 13, 2012 13.54 13.77 13.54 13.76 8,634 +0.21(+1.57%)
Sep 12, 2012 13.52 13.55 13.52 13.55 2,871 +0.03(+0.21%)
Sep 11, 2012 13.48 13.52 13.48 13.52 4,611 -0.02(-0.17%)
Sep 07, 2012 13.53 13.54 13.54 13.54 14,457 +0.05(+0.37%)
Sep 06, 2012 13.35 13.49 13.35 13.49 25,289 +0.23(+1.72%)
Sep 05, 2012 13.26 13.26 13.26 13.26 1,191 +0.09(+0.71%)
Sep 04, 2012 13.17 13.17 13.17 13.17 498 -0.09(-0.65%)
Aug 31, 2012 13.28 13.28 13.24 13.25 2,303 +0.07(+0.50%)
Aug 30, 2012 13.17 13.19 13.17 13.19 1,944 -0.11(-0.81%)
Aug 29, 2012 13.25 13.30 13.25 13.30 8,085 +0.03(+0.21%)
Aug 27, 2012 13.30 13.30 13.27 13.27 1,031 -0.00(-0.01%)
Aug 24, 2012 13.26 13.27 13.26 13.27 2,592 +0.08(+0.62%)
Aug 23, 2012 13.23 13.25 13.19 13.19 10,967 -0.12(-0.87%)
Aug 22, 2012 13.26 13.30 13.26 13.30 997 -0.01(-0.05%)
Aug 21, 2012 13.41 13.41 13.31 13.31 3,060 -0.02(-0.13%)
Aug 20, 2012 13.30 13.33 13.30 13.33 5,319 -0.00(-0.00%)
Aug 17, 2012 13.33 13.33 13.33 13.33 1,994 +0.12(+0.89%)
Aug 15, 2012 13.20 13.21 13.21 13.21 1,495 +0.00(+0.02%)
Aug 14, 2012 13.22 13.22 13.21 13.21 4,486 +0.05(+0.35%)
Aug 11, 2012 13.16 13.16 13.16 0 +0.00(+0.00%)
Aug 10, 2012 13.16 13.16 13.16 13.16 5,304 -0.02(-0.18%)
Aug 09, 2012 13.19 13.19 13.19 13.19 498 +0.04(+0.29%)
Aug 08, 2012 13.15 13.15 13.15 13.15 1,326 +0.04(+0.31%)
Aug 06, 2012 13.12 13.11 13.11 13.11 4,486 +0.06(+0.45%)
Aug 03, 2012 12.98 13.06 12.98 13.05 3,399 +0.28(+2.21%)
Aug 02, 2012 12.80 12.80 12.77 12.77 10,244 -0.18(-1.36%)
Aug 01, 2012 12.96 12.96 12.88 12.94 34,223 -0.04(-0.33%)
Jul 31, 2012 13.00 13.00 12.98 12.98 2,991 +0.00(+0.02%)
Jul 30, 2012 13.01 13.03 12.98 12.98 5,703 -0.05(-0.37%)
Jul 27, 2012 12.85 13.03 12.85 13.03 33,894 +0.25(+1.96%)
Jul 26, 2012 12.73 12.78 12.71 12.78 7,657 +0.18(+1.43%)
Jul 25, 2012 12.58 12.60 12.58 12.60 1,724 +0.07(+0.53%)
Jul 24, 2012 12.68 12.68 12.51 12.53 4,062 -0.15(-1.20%)
Jul 23, 2012 12.70 12.70 12.69 12.69 5,453 -0.13(-1.00%)
Jul 20, 2012 12.86 12.86 12.81 12.81 8,080 -0.13(-0.98%)
Jul 19, 2012 12.90 12.95 12.90 12.94 54,542 +0.07(+0.58%)
Jul 18, 2012 12.76 12.87 12.76 12.87 2,188 +0.09(+0.74%)
Jul 17, 2012 12.65 12.77 12.65 12.77 5,962 +0.07(+0.58%)
Jul 16, 2012 12.70 12.70 12.70 12.70 2,492 -0.05(-0.39%)
Jul 13, 2012 12.70 12.75 12.68 12.75 8,544 +0.18(+1.45%)
Jul 12, 2012 12.45 12.57 12.45 12.57 2,766 -0.03(-0.21%)
Jul 11, 2012 12.59 12.59 12.59 12.59 4,546 -0.11(-0.84%)
Jul 06, 2012 12.70 12.70 12.70 12.70 1,994 -0.16(-1.26%)
Jul 05, 2012 12.86 12.86 12.86 12.86 4,985 +0.10(+0.82%)
Jul 02, 2012 12.76 12.76 12.76 12.76 0 +0.03(+0.27%)
Jun 29, 2012 12.69 12.72 12.69 12.72 2,547 +0.36(+2.89%)
Jun 28, 2012 12.41 12.41 12.36 12.36 2,522 -0.11(-0.88%)
Jun 27, 2012 12.49 12.49 12.47 12.47 1,525 +0.10(+0.78%)
Jun 26, 2012 12.38 12.38 12.38 12.38 697 +0.05(+0.39%)
Jun 25, 2012 12.34 12.34 12.31 12.33 3,534 -0.20(-1.57%)
Jun 22, 2012 12.48 12.53 12.48 12.53 10,070 +0.01(+0.08%)
Jun 21, 2012 12.70 12.70 12.52 12.52 3,569 -0.13(-1.06%)
Jun 20, 2012 12.69 12.69 12.65 12.65 2,592 -0.09(-0.70%)
Jun 19, 2012 12.79 12.79 12.74 12.74 2,268 +0.12(+0.97%)
Jun 18, 2012 12.63 12.63 12.62 12.62 2,382 +0.07(+0.57%)
Jun 15, 2012 12.53 12.55 12.53 12.55 997 +0.08(+0.63%)
Jun 14, 2012 12.46 12.47 12.46 12.47 1,001 +0.02(+0.19%)
Jun 13, 2012 12.44 12.44 12.44 12.44 5,385 +0.09(+0.75%)
Jun 12, 2012 12.36 12.36 12.35 12.35 1,502 -0.06(-0.51%)
Jun 11, 2012 12.41 12.41 12.41 12.41 876 +0.06(+0.47%)
Jun 08, 2012 12.36 12.36 12.36 12.36 1,477 -0.04(-0.32%)
Jun 07, 2012 12.40 12.40 12.40 12.40 1,202 +0.07(+0.60%)
Jun 06, 2012 12.31 12.32 12.31 12.32 1,502 +0.26(+2.17%)
Jun 05, 2012 12.04 12.06 12.03 12.06 19,632 +0.06(+0.52%)
Jun 04, 2012 12.00 12.00 12.00 12.00 1,938 -0.03(-0.23%)
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.