SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 61.94 | 62.24 | 61.74 | 62.16 | 62.16 | 4,083,800 |
| 03 June 2024 | 62.23 | 62.24 | 61.48 | 62.07 | 62.07 | 6,276,700 |
| 31 May 2024 | 61.60 | 62.05 | 60.97 | 62.02 | 62.02 | 9,370,900 |
| 30 May 2024 | 61.69 | 61.78 | 61.32 | 61.48 | 61.48 | 4,341,100 |
| 29 May 2024 | 61.84 | 62.03 | 61.80 | 61.88 | 61.88 | 5,585,400 |
| 28 May 2024 | 62.39 | 62.40 | 62.00 | 62.33 | 62.33 | 5,396,000 |
| 24 May 2024 | 62.08 | 62.37 | 61.97 | 62.29 | 62.29 | 4,404,000 |
| 23 May 2024 | 62.69 | 62.70 | 61.72 | 61.86 | 61.86 | 6,956,600 |
| 22 May 2024 | 62.42 | 62.50 | 62.06 | 62.32 | 62.32 | 4,438,100 |
| 21 May 2024 | 62.25 | 62.52 | 62.23 | 62.51 | 62.51 | 4,932,400 |
| 20 May 2024 | 62.30 | 62.53 | 62.24 | 62.35 | 62.35 | 5,773,600 |
| 17 May 2024 | 62.20 | 62.28 | 62.02 | 62.27 | 62.27 | 3,846,400 |
| 16 May 2024 | 62.32 | 62.52 | 62.18 | 62.19 | 62.19 | 5,331,100 |
| 15 May 2024 | 61.85 | 62.35 | 61.78 | 62.32 | 62.32 | 5,214,200 |
| 14 May 2024 | 61.28 | 61.61 | 61.23 | 61.55 | 61.55 | 7,144,300 |
| 13 May 2024 | 61.46 | 61.47 | 61.14 | 61.28 | 61.28 | 5,103,500 |
| 10 May 2024 | 61.38 | 61.48 | 61.12 | 61.27 | 61.27 | 4,816,200 |
| 09 May 2024 | 60.86 | 61.19 | 60.78 | 61.19 | 61.19 | 5,818,500 |
| 08 May 2024 | 60.62 | 60.90 | 60.60 | 60.82 | 60.82 | 8,113,000 |
| 07 May 2024 | 60.87 | 61.00 | 60.74 | 60.84 | 60.84 | 5,605,600 |
| 06 May 2024 | 60.44 | 60.76 | 60.38 | 60.76 | 60.76 | 5,648,300 |
| 03 May 2024 | 60.13 | 60.27 | 59.82 | 60.13 | 60.13 | 8,827,800 |
| 02 May 2024 | 59.30 | 59.50 | 58.76 | 59.41 | 59.41 | 5,751,900 |
| 01 May 2024 | 58.98 | 59.77 | 58.80 | 58.84 | 58.84 | 9,695,300 |
| 30 Apr 2024 | 59.82 | 59.93 | 59.05 | 59.06 | 59.06 | 4,933,700 |
| 29 Apr 2024 | 60.01 | 60.07 | 59.67 | 60.00 | 60.00 | 4,201,400 |
| 26 Apr 2024 | 59.55 | 59.97 | 59.49 | 59.79 | 59.79 | 5,171,900 |
| 25 Apr 2024 | 58.71 | 59.31 | 58.51 | 59.23 | 59.23 | 9,818,200 |
| 24 Apr 2024 | 59.58 | 59.67 | 59.18 | 59.46 | 59.46 | 6,281,800 |
| 23 Apr 2024 | 59.02 | 59.53 | 58.95 | 59.48 | 59.48 | 8,348,800 |
| 22 Apr 2024 | 58.55 | 59.09 | 58.28 | 58.78 | 58.78 | 7,407,800 |
| 19 Apr 2024 | 58.73 | 58.86 | 58.09 | 58.24 | 58.24 | 10,443,000 |
| 18 Apr 2024 | 59.03 | 59.29 | 58.64 | 58.76 | 58.76 | 12,696,200 |
| 17 Apr 2024 | 59.51 | 59.53 | 58.70 | 58.88 | 58.88 | 10,650,100 |
| 16 Apr 2024 | 59.37 | 59.57 | 59.07 | 59.22 | 59.22 | 10,809,100 |
| 15 Apr 2024 | 60.59 | 60.61 | 59.23 | 59.32 | 59.32 | 13,541,100 |
| 12 Apr 2024 | 60.51 | 60.66 | 59.88 | 60.07 | 60.07 | 8,081,200 |
| 11 Apr 2024 | 60.65 | 61.10 | 60.23 | 60.93 | 60.93 | 7,670,900 |
| 10 Apr 2024 | 60.38 | 60.70 | 60.23 | 60.48 | 60.48 | 12,403,500 |
| 09 Apr 2024 | 61.22 | 61.24 | 60.49 | 61.08 | 61.08 | 10,724,400 |
| 08 Apr 2024 | 61.06 | 61.18 | 60.91 | 61.02 | 61.02 | 6,292,600 |
| 05 Apr 2024 | 60.50 | 61.20 | 60.45 | 60.98 | 60.98 | 10,708,400 |
| 04 Apr 2024 | 61.56 | 61.61 | 60.30 | 60.35 | 60.35 | 12,314,200 |
| 03 Apr 2024 | 60.88 | 61.27 | 60.88 | 61.09 | 61.09 | 7,849,600 |
| 02 Apr 2024 | 60.94 | 61.04 | 60.75 | 61.03 | 61.03 | 19,937,700 |
| 01 Apr 2024 | 61.62 | 61.68 | 61.27 | 61.42 | 61.42 | 9,674,100 |
| 28 Mar 2024 | 61.53 | 61.70 | 61.48 | 61.53 | 61.53 | 7,002,500 |
| 27 Mar 2024 | 61.34 | 61.53 | 61.10 | 61.52 | 61.52 | 8,520,000 |
| 26 Mar 2024 | 61.31 | 61.34 | 60.97 | 60.98 | 60.98 | 7,638,500 |
| 25 Mar 2024 | 61.15 | 61.27 | 61.11 | 61.12 | 61.12 | 6,328,600 |
| 22 Mar 2024 | 61.41 | 61.47 | 61.27 | 61.32 | 61.32 | 6,254,300 |
| 21 Mar 2024 | 61.56 | 61.64 | 61.38 | 61.42 | 61.42 | 8,742,000 |
| 20 Mar 2024 | 60.66 | 61.23 | 60.58 | 61.19 | 61.19 | 8,687,100 |
| 19 Mar 2024 | 60.22 | 60.68 | 60.11 | 60.65 | 60.65 | 7,255,500 |
| 18 Mar 2024 | 60.45 | 60.62 | 60.27 | 60.31 | 60.31 | 7,053,200 |
| 18 Mar 2024 | 0.202 Dividend | |||||
| 15 Mar 2024 | 60.20 | 60.38 | 59.99 | 60.14 | 59.94 | 9,481,700 |
| 14 Mar 2024 | 60.82 | 60.84 | 60.21 | 60.57 | 60.37 | 16,510,500 |
| 13 Mar 2024 | 60.82 | 60.85 | 60.53 | 60.71 | 60.51 | 4,970,500 |
| 12 Mar 2024 | 60.41 | 60.86 | 60.09 | 60.79 | 60.59 | 6,495,000 |
| 11 Mar 2024 | 60.06 | 60.21 | 59.82 | 60.15 | 59.95 | 6,256,300 |
| 08 Mar 2024 | 60.65 | 60.96 | 60.13 | 60.21 | 60.01 | 8,635,200 |
| 07 Mar 2024 | 60.35 | 60.68 | 60.25 | 60.57 | 60.37 | 7,194,300 |
| 06 Mar 2024 | 60.07 | 60.24 | 59.80 | 59.95 | 59.75 | 7,806,100 |
| 05 Mar 2024 | 60.02 | 60.08 | 59.39 | 59.67 | 59.47 | 6,899,100 |
| 04 Mar 2024 | 60.24 | 60.49 | 60.23 | 60.27 | 60.07 | 6,196,600 |
| 01 Mar 2024 | 59.88 | 60.38 | 59.83 | 60.34 | 60.14 | 14,546,500 |
| 29 Feb 2024 | 59.77 | 59.96 | 59.44 | 59.76 | 59.56 | 6,920,700 |
| 28 Feb 2024 | 59.43 | 59.62 | 59.40 | 59.53 | 59.33 | 4,821,700 |
| 27 Feb 2024 | 59.61 | 59.66 | 59.38 | 59.64 | 59.44 | 5,360,900 |
| 26 Feb 2024 | 59.80 | 59.84 | 59.50 | 59.53 | 59.33 | 5,873,200 |
| 23 Feb 2024 | 59.89 | 60.01 | 59.65 | 59.72 | 59.52 | 7,685,400 |
| 22 Feb 2024 | 59.27 | 59.81 | 59.17 | 59.68 | 59.48 | 8,120,600 |
| 21 Feb 2024 | 58.27 | 58.50 | 58.06 | 58.48 | 58.28 | 7,940,400 |
| 20 Feb 2024 | 58.54 | 58.63 | 58.16 | 58.42 | 58.22 | 8,596,100 |
| 16 Feb 2024 | 59.01 | 59.15 | 58.67 | 58.76 | 58.56 | 7,139,900 |
| 15 Feb 2024 | 58.74 | 59.07 | 58.68 | 59.03 | 58.83 | 5,874,000 |
| 14 Feb 2024 | 58.45 | 58.71 | 58.16 | 58.67 | 58.47 | 11,589,300 |
| 13 Feb 2024 | 58.15 | 58.33 | 57.72 | 58.14 | 57.94 | 52,263,600 |
| 12 Feb 2024 | 58.96 | 59.23 | 58.84 | 58.92 | 58.72 | 4,828,100 |
| 09 Feb 2024 | 58.69 | 59.01 | 58.64 | 58.94 | 58.74 | 6,915,900 |
| 08 Feb 2024 | 58.60 | 58.66 | 58.49 | 58.64 | 58.44 | 4,562,200 |
| 07 Feb 2024 | 58.37 | 58.64 | 58.28 | 58.59 | 58.39 | 11,355,800 |
| 06 Feb 2024 | 58.06 | 58.14 | 57.88 | 58.12 | 57.92 | 6,945,700 |
| 05 Feb 2024 | 58.09 | 58.13 | 57.67 | 57.95 | 57.76 | 8,284,000 |
| 02 Feb 2024 | 57.59 | 58.35 | 57.55 | 58.15 | 57.95 | 11,666,800 |
| 01 Feb 2024 | 57.00 | 57.56 | 56.91 | 57.56 | 57.37 | 10,490,600 |
| 31 Jan 2024 | 57.46 | 57.53 | 56.80 | 56.82 | 56.63 | 13,454,200 |
| 30 Jan 2024 | 57.71 | 57.82 | 57.65 | 57.72 | 57.53 | 5,837,000 |
| 29 Jan 2024 | 57.38 | 57.80 | 57.31 | 57.77 | 57.58 | 6,094,900 |
| 26 Jan 2024 | 57.34 | 57.54 | 57.23 | 57.32 | 57.13 | 6,315,000 |
| 25 Jan 2024 | 57.34 | 57.43 | 57.09 | 57.42 | 57.23 | 10,246,300 |
| 24 Jan 2024 | 57.37 | 57.49 | 57.05 | 57.09 | 56.90 | 6,662,900 |
| 23 Jan 2024 | 56.94 | 57.06 | 56.80 | 57.02 | 56.83 | 7,286,400 |
| 22 Jan 2024 | 56.92 | 57.08 | 56.79 | 56.87 | 56.68 | 7,179,200 |
| 19 Jan 2024 | 56.19 | 56.78 | 56.10 | 56.76 | 56.57 | 7,146,700 |
| 18 Jan 2024 | 55.76 | 56.11 | 55.57 | 56.06 | 55.87 | 6,348,800 |
| 17 Jan 2024 | 55.51 | 55.61 | 55.27 | 55.57 | 55.38 | 6,808,500 |
| 16 Jan 2024 | 55.89 | 56.06 | 55.65 | 55.88 | 55.69 | 7,232,100 |
| 12 Jan 2024 | 56.20 | 56.29 | 55.90 | 56.08 | 55.89 | 5,032,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.