SPDR® Portfolio S&P 500 ETF (SPLG) Historical Stock Data
79.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPLG is down -0.03% a day on average. There have been 15 days where SPDR® Portfolio S&P 500 ETF closed green and 15 days where SPLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 78.28 | 79.05 | ↑$0.77 (0.98%) | 78.03 | 79.48 | 7.65M |
| 2025-11-07 | 78.57 | 78.93 | ↑$0.36 (0.46%) | 77.78 | 78.94 | 7.79M |
| 2025-11-03 | 3,837.00 | 3,812.50 | ↓$24.50 (-0.64%) | 3,812.50 | 3,837.00 | 7 |
| 2025-10-31 | 80.59 | 80.24 | ↓$0.35 (-0.43%) | 79.91 | 80.60 | 3.59M |
| 2025-10-30 | 80.45 | 80.00 | ↓$0.45 (-0.56%) | 79.98 | 80.69 | 13.40M |
| 2025-10-29 | 81.03 | 80.86 | ↓$0.17 (-0.21%) | 80.34 | 81.14 | 12.84M |
| 2025-10-28 | 80.83 | 80.82 | ↓$0.01 (-0.01%) | 80.57 | 81.05 | 9.69M |
| 2025-10-27 | 80.32 | 80.61 | ↑$0.29 (0.36%) | 80.25 | 80.65 | 5.41M |
| 2025-10-24 | 79.58 | 79.67 | ↑$0.09 (0.11%) | 79.49 | 79.82 | 6.81M |
| 2025-10-23 | 78.60 | 79.01 | ↑$0.41 (0.52%) | 78.57 | 79.14 | 7.98M |
| 2025-10-22 | 79.06 | 78.55 | ↓$0.51 (-0.65%) | 78.03 | 79.06 | 11.05M |
| 2025-10-21 | 78.99 | 78.97 | ↓$0.02 (-0.03%) | 78.82 | 79.17 | 5.93M |
| 2025-10-20 | 78.50 | 78.97 | ↑$0.47 (0.60%) | 78.50 | 79.08 | 5.70M |
| 2025-10-17 | 77.58 | 78.16 | ↑$0.58 (0.75%) | 77.43 | 78.31 | 17.25M |
| 2025-10-16 | 78.45 | 77.73 | ↓$0.72 (-0.92%) | 77.31 | 78.67 | 19.14M |
| 2025-10-15 | 78.45 | 78.24 | ↓$0.21 (-0.27%) | 77.52 | 78.84 | 9.40M |
| 2025-10-14 | 77.31 | 77.91 | ↑$0.60 (0.78%) | 76.84 | 78.33 | 12.22M |
| 2025-10-13 | 77.72 | 78.00 | ↑$0.28 (0.36%) | 77.62 | 78.18 | 8.75M |
| 2025-10-10 | 79.07 | 76.84 | ↓$2.23 (-2.82%) | 76.79 | 79.28 | 18.91M |
| 2025-10-09 | 79.23 | 78.96 | ↓$0.27 (-0.34%) | 78.73 | 79.28 | 5.69M |
| 2025-10-08 | 78.86 | 79.18 | ↑$0.32 (0.41%) | 78.76 | 79.19 | 5.21M |
| 2025-10-07 | 79.12 | 78.72 | ↓$0.40 (-0.51%) | 78.54 | 79.17 | 18.29M |
| 2025-10-06 | 79.01 | 79.01 | ↑$0.00 (0.00%) | 78.75 | 79.11 | 5.95M |
| 2025-10-03 | 78.82 | 78.73 | ↓$0.09 (-0.11%) | 78.60 | 79.13 | 5.56M |
| 2025-10-02 | 78.86 | 78.72 | ↓$0.14 (-0.18%) | 78.43 | 78.88 | 4.61M |
| 2025-10-01 | 78.01 | 78.63 | ↑$0.62 (0.79%) | 78.00 | 78.74 | 9.05M |
| 2025-09-30 | 77.99 | 78.34 | ↑$0.35 (0.45%) | 77.83 | 78.42 | 6.08M |
| 2025-09-29 | 78.16 | 78.07 | ↓$0.09 (-0.11%) | 77.86 | 78.25 | 6.54M |
| 2025-09-26 | 77.59 | 77.85 | ↑$0.26 (0.34%) | 77.40 | 77.91 | 6.23M |
| 2025-09-25 | 77.64 | 77.64 | ↑$0.00 (0.00%) | 77.22 | 77.80 | 6.89M |
Create an account or log in to view more rows.
$SPLG this is going to skyrocket tmr!!!
$SPLG oversold
$SPLG looks good
$SPLG we all speculate but nobody knows what going to happen.
$SPLG It’s that TIME!! To Double down!
$SPLG Just buy and hold
$SPLG Felling good about next week!!
$SPLG Markets about as efficient as a retirement home
$SPLG Yolo
$SPLG over a thousand shares in now