SPDR® Portfolio S&P 500 ETF (SPLG) Historical Stock Data

48.38 ↓0.20 (-0.41%)

As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, SPLG is up 0.30% a day on average. There have been 18 days where SPDR® Portfolio S&P 500 ETF closed green and 12 days where SPLG closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-09	48.47	48.38	↓$0.09 (-0.19%)	48.24	48.52	3.35M
2022-08-08	48.81	48.58	↓$0.23 (-0.47%)	48.43	49.10	2.64M
2022-08-05	48.18	48.62	↑$0.44 (0.91%)	48.16	48.69	1.49M
2022-08-04	48.72	48.69	↓$0.03 (-0.06%)	48.50	48.80	2.53M
2022-08-03	48.26	48.74	↑$0.48 (0.99%)	48.21	48.87	2.37M
2022-08-02	48.09	47.98	↓$0.11 (-0.23%)	47.84	48.55	2.76M
2022-08-01	48.10	48.31	↑$0.21 (0.44%)	48.02	48.61	2.77M
2022-07-29	47.93	48.43	↑$0.50 (1.04%)	47.83	48.56	3.09M
2022-07-28	47.23	47.75	↑$0.52 (1.10%)	46.81	47.83	2.23M
2022-07-27	46.36	47.15	↑$0.79 (1.70%)	46.33	47.36	3.15M
2022-07-26	46.29	45.97	↓$0.32 (-0.69%)	45.85	46.32	3.26M
2022-07-25	46.54	46.52	↓$0.02 (-0.04%)	46.23	46.61	2.28M
2022-07-22	46.91	46.47	↓$0.44 (-0.94%)	46.18	47.04	3.43M
2022-07-21	46.34	46.89	↑$0.55 (1.19%)	46.05	46.89	4.18M
2022-07-20	46.12	46.43	↑$0.31 (0.67%)	45.98	46.59	5.64M
2022-07-19	45.40	46.12	↑$0.72 (1.59%)	45.32	46.18	2.72M
2022-07-18	45.67	44.89	↓$0.78 (-1.71%)	44.76	45.74	2.25M
2022-07-15	44.96	45.26	↑$0.30 (0.67%)	44.74	45.28	2.41M
2022-07-14	43.94	44.44	↑$0.50 (1.14%)	43.63	44.49	6.13M
2022-07-13	44.11	44.55	↑$0.44 (1.00%)	44.06	44.89	6.81M
2022-07-12	45.10	44.76	↓$0.34 (-0.75%)	44.56	45.40	4.61M
2022-07-11	45.37	45.17	↓$0.20 (-0.44%)	45.09	45.48	2.96M
2022-07-08	45.53	45.71	↑$0.18 (0.40%)	45.35	45.93	2.77M
2022-07-07	45.29	45.74	↑$0.45 (0.99%)	45.29	45.83	2.19M
2022-07-06	44.91	45.07	↑$0.16 (0.36%)	44.63	45.36	5.25M
2022-07-05	44.19	44.89	↑$0.70 (1.58%)	43.85	44.90	5.42M
2022-07-01	44.27	44.80	↑$0.53 (1.20%)	43.95	44.87	6.34M
2022-06-30	44.23	44.34	↑$0.11 (0.25%)	43.80	44.74	7.67M
2022-06-29	44.82	44.73	↓$0.09 (-0.20%)	44.49	44.94	4.26M
2022-06-28	45.88	44.77	↓$1.11 (-2.42%)	44.74	46.20	5.66M