SPDR® Portfolio S&P 500 ETF (SPLG) Historical Stock Data
60.79 ↓0.06 (-0.09%)
As of May 8, 2024, 11:47am EST.
Historical Data
In the past 30 trading days, SPLG is down -0.16% a day on average. There have been 14 days where SPDR® Portfolio S&P 500 ETF closed green and 16 days where SPLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 60.87 | 60.84 | ↓$0.03 (-0.05%) | 60.74 | 61.00 | 5.60M |
| 2024-05-06 | 60.44 | 60.76 | ↑$0.32 (0.53%) | 60.38 | 60.76 | 5.62M |
| 2024-05-03 | 60.13 | 60.13 | ↑$0.00 (0.00%) | 59.83 | 60.27 | 7.16M |
| 2024-05-02 | 59.30 | 59.41 | ↑$0.11 (0.19%) | 58.76 | 59.50 | 5.65M |
| 2024-05-01 | 58.98 | 58.84 | ↓$0.14 (-0.24%) | 58.80 | 59.77 | 9.66M |
| 2024-04-30 | 59.82 | 59.06 | ↓$0.76 (-1.27%) | 59.05 | 59.93 | 4.81M |
| 2024-04-29 | 60.01 | 60.00 | ↓$0.01 (-0.02%) | 59.67 | 60.07 | 4.11M |
| 2024-04-26 | 59.55 | 59.79 | ↑$0.24 (0.40%) | 59.49 | 59.97 | 5.10M |
| 2024-04-25 | 58.71 | 59.23 | ↑$0.52 (0.89%) | 58.51 | 59.31 | 9.80M |
| 2024-04-24 | 59.58 | 59.46 | ↓$0.12 (-0.20%) | 59.18 | 59.67 | 5.58M |
| 2024-04-23 | 59.02 | 59.48 | ↑$0.46 (0.78%) | 58.95 | 59.53 | 8.33M |
| 2024-04-22 | 58.55 | 58.78 | ↑$0.23 (0.39%) | 58.28 | 59.09 | 7.39M |
| 2024-04-19 | 58.73 | 58.24 | ↓$0.49 (-0.83%) | 58.09 | 58.86 | 10.45M |
| 2024-04-18 | 59.03 | 58.76 | ↓$0.27 (-0.46%) | 58.64 | 59.29 | 12.56M |
| 2024-04-17 | 59.51 | 58.88 | ↓$0.63 (-1.06%) | 58.70 | 59.53 | 10.54M |
| 2024-04-16 | 59.37 | 59.22 | ↓$0.15 (-0.25%) | 59.07 | 59.57 | 10.76M |
| 2024-04-15 | 60.59 | 59.32 | ↓$1.27 (-2.10%) | 59.23 | 60.61 | 13.52M |
| 2024-04-12 | 60.51 | 60.07 | ↓$0.44 (-0.73%) | 59.88 | 60.66 | 8.08M |
| 2024-04-11 | 60.65 | 60.93 | ↑$0.28 (0.46%) | 60.23 | 61.10 | 7.64M |
| 2024-04-10 | 60.38 | 60.48 | ↑$0.10 (0.17%) | 60.23 | 60.70 | 12.40M |
| 2024-04-09 | 61.22 | 61.08 | ↓$0.14 (-0.23%) | 60.49 | 61.24 | 10.24M |
| 2024-04-08 | 61.06 | 61.02 | ↓$0.04 (-0.07%) | 60.91 | 61.18 | 6.29M |
| 2024-04-05 | 60.50 | 60.98 | ↑$0.48 (0.79%) | 60.46 | 61.20 | 10.71M |
| 2024-04-04 | 61.56 | 60.35 | ↓$1.21 (-1.97%) | 60.30 | 61.61 | 12.31M |
| 2024-04-03 | 60.88 | 61.09 | ↑$0.21 (0.34%) | 60.88 | 61.27 | 7.85M |
| 2024-04-02 | 60.94 | 61.03 | ↑$0.09 (0.15%) | 60.75 | 61.04 | 19.92M |
| 2024-04-01 | 61.62 | 61.42 | ↓$0.20 (-0.32%) | 61.27 | 61.68 | 9.65M |
| 2024-03-28 | 61.53 | 61.53 | ↑$0.00 (0.00%) | 61.48 | 61.70 | 7M |
| 2024-03-27 | 61.34 | 61.52 | ↑$0.18 (0.29%) | 61.10 | 61.53 | 8.48M |
| 2024-03-26 | 61.31 | 60.98 | ↓$0.33 (-0.54%) | 60.97 | 61.34 | 7.63M |
Create an account or log in to view more rows.
$SPLG hello
please hold.
$SPLG might get a sell off today
$SPLG prepare your cash to buy dip
$SPLG Up! Up! Up! Up! Up! Up! Up!
$SPLG Like if you’re a bull
$SPLG good support.....
$SPLG The best investment you can make is an investment in yourself or another person
$SPLG shaking weak hands that’s all
$SPLG wow. The volume is so low today. Unreal
$SPLG Awaiting buy signal..