SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 60.87 | 60.99 | 60.74 | 60.84 | 60.84 | 5,059,039 |
| May 06, 2024 | 60.44 | 60.76 | 60.38 | 60.76 | 60.76 | 5,648,300 |
| May 03, 2024 | 60.13 | 60.27 | 59.82 | 60.13 | 60.13 | 8,827,800 |
| May 02, 2024 | 59.30 | 59.50 | 58.76 | 59.41 | 59.41 | 5,751,900 |
| May 01, 2024 | 58.98 | 59.77 | 58.80 | 58.84 | 58.84 | 9,695,300 |
| Apr 30, 2024 | 59.82 | 59.93 | 59.05 | 59.06 | 59.06 | 4,933,700 |
| Apr 29, 2024 | 60.01 | 60.07 | 59.67 | 60.00 | 60.00 | 4,201,400 |
| Apr 26, 2024 | 59.55 | 59.97 | 59.49 | 59.79 | 59.79 | 5,171,900 |
| Apr 25, 2024 | 58.71 | 59.31 | 58.51 | 59.23 | 59.23 | 9,818,200 |
| Apr 24, 2024 | 59.58 | 59.67 | 59.18 | 59.46 | 59.46 | 6,281,800 |
| Apr 23, 2024 | 59.02 | 59.53 | 58.95 | 59.48 | 59.48 | 8,348,800 |
| Apr 22, 2024 | 58.55 | 59.09 | 58.28 | 58.78 | 58.78 | 7,407,800 |
| Apr 19, 2024 | 58.73 | 58.86 | 58.09 | 58.24 | 58.24 | 10,443,000 |
| Apr 18, 2024 | 59.03 | 59.29 | 58.64 | 58.76 | 58.76 | 12,696,200 |
| Apr 17, 2024 | 59.51 | 59.53 | 58.70 | 58.88 | 58.88 | 10,650,100 |
| Apr 16, 2024 | 59.37 | 59.57 | 59.07 | 59.22 | 59.22 | 10,809,100 |
| Apr 15, 2024 | 60.59 | 60.61 | 59.23 | 59.32 | 59.32 | 13,541,100 |
| Apr 12, 2024 | 60.51 | 60.66 | 59.88 | 60.07 | 60.07 | 8,081,200 |
| Apr 11, 2024 | 60.65 | 61.10 | 60.23 | 60.93 | 60.93 | 7,670,900 |
| Apr 10, 2024 | 60.38 | 60.70 | 60.23 | 60.48 | 60.48 | 12,403,500 |
| Apr 09, 2024 | 61.22 | 61.24 | 60.49 | 61.08 | 61.08 | 10,724,400 |
| Apr 08, 2024 | 61.06 | 61.18 | 60.91 | 61.02 | 61.02 | 6,292,600 |
| Apr 05, 2024 | 60.50 | 61.20 | 60.45 | 60.98 | 60.98 | 10,708,400 |
| Apr 04, 2024 | 61.56 | 61.61 | 60.30 | 60.35 | 60.35 | 12,314,200 |
| Apr 03, 2024 | 60.88 | 61.27 | 60.88 | 61.09 | 61.09 | 7,849,600 |
| Apr 02, 2024 | 60.94 | 61.04 | 60.75 | 61.03 | 61.03 | 19,937,700 |
| Apr 01, 2024 | 61.62 | 61.68 | 61.27 | 61.42 | 61.42 | 9,674,100 |
| Mar 28, 2024 | 61.53 | 61.70 | 61.48 | 61.53 | 61.53 | 7,002,500 |
| Mar 27, 2024 | 61.34 | 61.53 | 61.10 | 61.52 | 61.52 | 8,520,000 |
| Mar 26, 2024 | 61.31 | 61.34 | 60.97 | 60.98 | 60.98 | 7,638,500 |
| Mar 25, 2024 | 61.15 | 61.27 | 61.11 | 61.12 | 61.12 | 6,328,600 |
| Mar 22, 2024 | 61.41 | 61.47 | 61.27 | 61.32 | 61.32 | 6,254,300 |
| Mar 21, 2024 | 61.56 | 61.64 | 61.38 | 61.42 | 61.42 | 8,742,000 |
| Mar 20, 2024 | 60.66 | 61.23 | 60.58 | 61.19 | 61.19 | 8,687,100 |
| Mar 19, 2024 | 60.22 | 60.68 | 60.11 | 60.65 | 60.65 | 7,255,500 |
| Mar 18, 2024 | 60.45 | 60.62 | 60.27 | 60.31 | 60.31 | 7,053,200 |
| Mar 18, 2024 | 0.202 Dividend | |||||
| Mar 15, 2024 | 60.20 | 60.38 | 59.99 | 60.14 | 59.94 | 9,481,700 |
| Mar 14, 2024 | 60.82 | 60.84 | 60.21 | 60.57 | 60.37 | 16,510,500 |
| Mar 13, 2024 | 60.82 | 60.85 | 60.53 | 60.71 | 60.51 | 4,970,500 |
| Mar 12, 2024 | 60.41 | 60.86 | 60.09 | 60.79 | 60.59 | 6,495,000 |
| Mar 11, 2024 | 60.06 | 60.21 | 59.82 | 60.15 | 59.95 | 6,256,300 |
| Mar 08, 2024 | 60.65 | 60.96 | 60.13 | 60.21 | 60.01 | 8,635,200 |
| Mar 07, 2024 | 60.35 | 60.68 | 60.25 | 60.57 | 60.37 | 7,194,300 |
| Mar 06, 2024 | 60.07 | 60.24 | 59.80 | 59.95 | 59.75 | 7,806,100 |
| Mar 05, 2024 | 60.02 | 60.08 | 59.39 | 59.67 | 59.47 | 6,899,100 |
| Mar 04, 2024 | 60.24 | 60.49 | 60.23 | 60.27 | 60.07 | 6,196,600 |
| Mar 01, 2024 | 59.88 | 60.38 | 59.83 | 60.34 | 60.14 | 14,546,500 |
| Feb 29, 2024 | 59.77 | 59.96 | 59.44 | 59.76 | 59.56 | 6,920,700 |
| Feb 28, 2024 | 59.43 | 59.62 | 59.40 | 59.53 | 59.33 | 4,821,700 |
| Feb 27, 2024 | 59.61 | 59.66 | 59.38 | 59.64 | 59.44 | 5,360,900 |
| Feb 26, 2024 | 59.80 | 59.84 | 59.50 | 59.53 | 59.33 | 5,873,200 |
| Feb 23, 2024 | 59.89 | 60.01 | 59.65 | 59.72 | 59.52 | 7,685,400 |
| Feb 22, 2024 | 59.27 | 59.81 | 59.17 | 59.68 | 59.48 | 8,120,600 |
| Feb 21, 2024 | 58.27 | 58.50 | 58.06 | 58.48 | 58.28 | 7,940,400 |
| Feb 20, 2024 | 58.54 | 58.63 | 58.16 | 58.42 | 58.22 | 8,596,100 |
| Feb 16, 2024 | 59.01 | 59.15 | 58.67 | 58.76 | 58.56 | 7,139,900 |
| Feb 15, 2024 | 58.74 | 59.07 | 58.68 | 59.03 | 58.83 | 5,874,000 |
| Feb 14, 2024 | 58.45 | 58.71 | 58.16 | 58.67 | 58.47 | 11,589,300 |
| Feb 13, 2024 | 58.15 | 58.33 | 57.72 | 58.14 | 57.94 | 52,263,600 |
| Feb 12, 2024 | 58.96 | 59.23 | 58.84 | 58.92 | 58.72 | 4,828,100 |
| Feb 09, 2024 | 58.69 | 59.01 | 58.64 | 58.94 | 58.74 | 6,915,900 |
| Feb 08, 2024 | 58.60 | 58.66 | 58.49 | 58.64 | 58.44 | 4,562,200 |
| Feb 07, 2024 | 58.37 | 58.64 | 58.28 | 58.59 | 58.39 | 11,355,800 |
| Feb 06, 2024 | 58.06 | 58.14 | 57.88 | 58.12 | 57.92 | 6,945,700 |
| Feb 05, 2024 | 58.09 | 58.13 | 57.67 | 57.95 | 57.76 | 8,284,000 |
| Feb 02, 2024 | 57.59 | 58.35 | 57.55 | 58.15 | 57.95 | 11,666,800 |
| Feb 01, 2024 | 57.00 | 57.56 | 56.91 | 57.56 | 57.37 | 10,490,600 |
| Jan 31, 2024 | 57.46 | 57.53 | 56.80 | 56.82 | 56.63 | 13,454,200 |
| Jan 30, 2024 | 57.71 | 57.82 | 57.65 | 57.72 | 57.53 | 5,837,000 |
| Jan 29, 2024 | 57.38 | 57.80 | 57.31 | 57.77 | 57.58 | 6,094,900 |
| Jan 26, 2024 | 57.34 | 57.54 | 57.23 | 57.32 | 57.13 | 6,315,000 |
| Jan 25, 2024 | 57.34 | 57.43 | 57.09 | 57.42 | 57.23 | 10,246,300 |
| Jan 24, 2024 | 57.37 | 57.49 | 57.05 | 57.09 | 56.90 | 6,662,900 |
| Jan 23, 2024 | 56.94 | 57.06 | 56.80 | 57.02 | 56.83 | 7,286,400 |
| Jan 22, 2024 | 56.92 | 57.08 | 56.79 | 56.87 | 56.68 | 7,179,200 |
| Jan 19, 2024 | 56.19 | 56.78 | 56.10 | 56.76 | 56.57 | 7,146,700 |
| Jan 18, 2024 | 55.76 | 56.11 | 55.57 | 56.06 | 55.87 | 6,348,800 |
| Jan 17, 2024 | 55.51 | 55.61 | 55.27 | 55.57 | 55.38 | 6,808,500 |
| Jan 16, 2024 | 55.89 | 56.06 | 55.65 | 55.88 | 55.69 | 7,232,100 |
| Jan 12, 2024 | 56.20 | 56.29 | 55.90 | 56.08 | 55.89 | 5,032,800 |
| Jan 11, 2024 | 56.17 | 56.24 | 55.55 | 56.04 | 55.85 | 9,806,600 |
| Jan 10, 2024 | 55.76 | 56.16 | 55.74 | 56.06 | 55.87 | 5,849,700 |
| Jan 09, 2024 | 55.52 | 55.86 | 55.45 | 55.75 | 55.56 | 5,023,300 |
| Jan 08, 2024 | 55.09 | 55.84 | 55.09 | 55.82 | 55.63 | 9,688,200 |
| Jan 05, 2024 | 54.97 | 55.34 | 54.87 | 55.06 | 54.88 | 8,020,900 |
| Jan 04, 2024 | 55.09 | 55.40 | 54.93 | 54.97 | 54.79 | 6,804,900 |
| Jan 03, 2024 | 55.34 | 55.42 | 55.07 | 55.15 | 54.96 | 7,046,200 |
| Jan 02, 2024 | 55.53 | 55.71 | 55.33 | 55.60 | 55.41 | 7,246,100 |
| Dec 29, 2023 | 56.04 | 56.11 | 55.68 | 55.90 | 55.71 | 6,690,000 |
| Dec 28, 2023 | 56.08 | 56.17 | 56.02 | 56.08 | 55.89 | 4,220,100 |
| Dec 27, 2023 | 55.93 | 56.07 | 55.86 | 56.05 | 55.86 | 6,311,800 |
| Dec 26, 2023 | 55.75 | 56.06 | 55.75 | 55.93 | 55.74 | 3,998,200 |
| Dec 22, 2023 | 55.73 | 55.92 | 55.48 | 55.69 | 55.50 | 6,121,000 |
| Dec 21, 2023 | 55.45 | 55.63 | 55.15 | 55.61 | 55.42 | 6,504,000 |
| Dec 20, 2023 | 55.76 | 55.98 | 55.02 | 55.02 | 54.84 | 6,741,600 |
| Dec 19, 2023 | 55.59 | 55.86 | 55.57 | 55.86 | 55.67 | 4,763,000 |
| Dec 18, 2023 | 55.39 | 55.63 | 55.38 | 55.53 | 55.34 | 4,619,200 |
| Dec 18, 2023 | 0.221 Dividend | |||||
| Dec 15, 2023 | 55.44 | 55.57 | 55.32 | 55.44 | 55.03 | 8,322,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.