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

53.34 USD -0.46 (-0.86%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 54.01 54.13 52.80 53.34 5,981,859 -0.46(-0.86%)
Dec 02, 2021 53.01 53.98 52.97 53.80 5,297,696 +0.80(+1.51%)
Dec 01, 2021 54.27 54.65 52.96 53.00 3,335,281 -0.62(-1.16%)
Nov 30, 2021 54.34 54.55 53.55 53.62 3,887,188 -1.03(-1.88%)
Nov 29, 2021 54.58 54.87 54.31 54.65 1,876,568 +0.65(+1.20%)
Nov 26, 2021 54.39 54.55 53.85 54.00 2,659,765 -1.21(-2.19%)
Nov 24, 2021 54.83 55.22 54.72 55.21 2,513,722 +0.13(+0.24%)
Nov 23, 2021 54.96 55.17 54.63 55.08 2,776,035 +0.09(+0.16%)
Nov 22, 2021 55.38 55.69 54.97 54.99 1,799,222 -0.17(-0.31%)
Nov 19, 2021 55.24 55.38 55.11 55.16 1,601,623 -0.09(-0.16%)
Nov 18, 2021 55.20 55.28 54.85 55.25 2,155,120 +0.19(+0.35%)
Nov 17, 2021 55.16 55.18 54.99 55.06 1,683,869 -0.12(-0.22%)
Nov 16, 2021 54.95 55.34 54.94 55.18 2,228,420 +0.20(+0.36%)
Nov 15, 2021 55.12 55.13 54.84 54.98 2,038,047 +0.02(+0.04%)
Nov 12, 2021 54.71 55.03 54.58 54.96 1,085,575 +0.40(+0.73%)
Nov 11, 2021 54.71 54.71 54.54 54.56 1,631,262 +0.02(+0.04%)
Nov 10, 2021 54.75 54.54 2,820,378 -0.44(-0.80%)
Nov 09, 2021 55.18 55.22 54.79 54.98 3,719,370 -0.16(-0.29%)
Nov 08, 2021 55.25 55.30 55.06 55.14 1,924,966 +0.05(+0.09%)
Nov 05, 2021 55.20 55.35 54.92 55.09 3,761,460 +0.19(+0.35%)
Nov 04, 2021 54.73 54.93 54.69 54.90 2,509,886 +0.23(+0.42%)
Nov 03, 2021 54.27 54.70 54.21 54.67 2,561,941 +0.36(+0.66%)
Nov 02, 2021 54.12 54.36 54.11 54.31 2,236,941 +0.19(+0.35%)
Nov 01, 2021 54.15 54.05 53.89 54.12 1,840,803 +0.13(+0.24%)
Oct 29, 2021 53.61 54.05 53.58 53.99 2,755,870 +0.08(+0.15%)
Oct 28, 2021 53.58 53.91 53.57 53.91 1,752,029 +0.52(+0.97%)
Oct 27, 2021 53.70 53.76 53.38 53.39 2,183,744 -0.24(-0.45%)
Oct 26, 2021 53.77 53.63 1,825,305 +0.05(+0.09%)
Oct 25, 2021 53.42 53.62 53.21 53.58 3,012,478 +0.27(+0.51%)
Oct 22, 2021 53.31 53.47 53.04 53.31 1,450,289 -0.05(-0.09%)
Oct 21, 2021 53.14 53.38 53.08 53.36 1,706,663 +0.17(+0.32%)
Oct 20, 2021 53.04 53.24 53.04 53.19 1,666,112 +0.17(+0.32%)
Oct 19, 2021 52.81 53.02 52.73 53.02 1,710,631 +0.41(+0.78%)
Oct 18, 2021 52.22 52.63 52.14 52.61 2,993,946 +0.17(+0.32%)
Oct 15, 2021 52.32 52.48 52.23 52.44 1,263,922 +0.41(+0.79%)
Oct 14, 2021 51.63 52.06 51.58 52.03 3,072,951 +0.87(+1.70%)
Oct 13, 2021 51.12 51.28 50.76 51.16 2,708,823 +0.16(+0.31%)
Oct 12, 2021 51.25 51.29 50.90 51.00 3,808,125 -0.13(-0.25%)
Oct 11, 2021 51.43 51.78 51.12 51.13 1,828,872 -0.37(-0.72%)
Oct 08, 2021 51.69 51.73 51.42 51.50 1,578,875 -0.07(-0.14%)
Oct 07, 2021 51.56 51.94 51.53 51.57 1,910,143 +0.43(+0.84%)
Oct 06, 2021 50.49 51.18 50.29 51.14 3,904,787 +0.20(+0.39%)
Oct 05, 2021 50.62 51.22 50.50 50.94 3,528,730 +0.51(+1.01%)
Oct 04, 2021 50.93 51.02 50.15 50.43 4,162,122 -0.64(-1.25%)
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.