Get the Stockscreener App
76.84
2.68%
-2.12
Spdr Portfolio S P 500 Etf Stock (SPLG) Price History
The historical daily chart and data for Spdr Portfolio S P 500 Etf stock (SPLG), show that the latest closing stock price as of October 10, 2025, is $76.84.
- Spdr Portfolio S P 500 Etf all-time high stock price is $79.28, occurred on October 09, 2025.
- The lowest Spdr Portfolio S P 500 Etf stock price recorded was $21.15 on February 11, 2016. Since then, Spdr Portfolio S P 500 Etf's stock price has risen over 263.35% to $76.84 now.
- The 52-week high stock price for SPLG is $79.28, representing a 3.18% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for SPLG is $56.67, indicating a -26.25% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr Portfolio S P 500 Etf (SPLG) stock in the beginning of 2024 was $56.17. The stock closed the year at $44.98, a loss of over -19.92% for the year.
The table below shows more information about SPLG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $79.28 | $76.79 | $2.48 | 19,296,687.0 | -2.68% |
| Oct 09, 2025 | $79.28 | $78.72 | $0.555 | 5,661,748.0 | -0.28% |
| Oct 08, 2025 | $79.19 | $78.75 | $0.435 | 5,188,102.0 | +0.58% |
| Oct 07, 2025 | $79.17 | $78.54 | $0.625 | 18,273,547.0 | -0.37% |
| Oct 06, 2025 | $79.11 | $78.75 | $0.3599 | 5,895,878.0 | +0.36% |
| Oct 03, 2025 | $79.13 | $78.60 | $0.5299 | 9,112,172.0 | +0.01% |
| Oct 02, 2025 | $78.88 | $78.43 | $0.45 | 11,032,381.0 | +0.11% |
| Oct 01, 2025 | $78.74 | $78.00 | $0.74 | 11,736,642.0 | +0.37% |
| Sep 30, 2025 | $78.42 | $77.83 | $0.585 | 6,040,736.0 | +0.35% |
| Sep 29, 2025 | $78.25 | $77.86 | $0.3853 | 6,573,909.0 | +0.28% |
| Sep 26, 2025 | $77.92 | $77.40 | $0.5151 | 7,504,662.0 | +0.27% |
| Sep 25, 2025 | $77.80 | $77.22 | $0.5835 | 6,908,280.0 | -0.46% |
| Sep 24, 2025 | $78.41 | $77.83 | $0.5758 | 7,931,542.0 | -0.34% |
| Sep 23, 2025 | $78.73 | $78.11 | $0.625 | 13,180,554.0 | -0.52% |
| Sep 22, 2025 | $78.73 | $78.13 | $0.605 | 9,008,417.0 | +0.49% |
| Sep 19, 2025 | $78.40 | $77.92 | $0.48 | 30,486,031.0 | +0.49% |
| Sep 18, 2025 | $78.23 | $77.70 | $0.535 | 8,584,906.0 | +0.46% |
| Sep 17, 2025 | $77.86 | $76.99 | $0.87 | 8,787,095.0 | -0.13% |
| Sep 16, 2025 | $77.87 | $77.57 | $0.3019 | 7,464,029.0 | -0.12% |
| Sep 15, 2025 | $77.78 | $77.58 | $0.20 | 13,755,735.0 | +0.52% |
| Sep 12, 2025 | $77.55 | $77.30 | $0.255 | 5,843,352.0 | -0.03% |
Spdr Portfolio S P 500 Etf Stock (SPLG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio S P 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPLG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio S P 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio S P 500 Etf Stock (SPLG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $79.28 | $76.79 | $2.49 | 105,493,844.0 | -1.91% |
| Sep, 2025 | $78.73 | $74.70 | $4.03 | 205,688,564.0 | +3.21% |
| Aug, 2025 | $76.42 | $72.86 | $3.56 | 168,523,496.0 | +2.10% |
| Jul, 2025 | $75.28 | $72.40 | $2.88 | 165,875,375.0 | +2.27% |
| Jun, 2025 | $72.84 | $68.83 | $4.01 | 219,017,972.0 | +4.85% |
| May, 2025 | $70.05 | $65.40 | $4.65 | 153,342,446.0 | +6.33% |
| Apr, 2025 | $66.72 | $56.67 | $10.06 | 364,347,679.0 | -0.85% |
| Mar, 2025 | $70.27 | $64.32 | $5.95 | 230,754,856.0 | -5.91% |
| Feb, 2025 | $72.14 | $68.52 | $3.62 | 127,611,813.0 | -1.29% |
| Jan, 2025 | $71.85 | $67.68 | $4.17 | 149,948,759.0 | +2.70% |
Spdr Portfolio S P 500 Etf Stock (SPLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.64 | $68.57 | $3.08 | 140,008,361.0 | -2.38% |
| Nov, 2024 | $70.97 | $66.80 | $4.17 | 118,710,363.0 | +6.00% |
| Oct, 2024 | $68.94 | $66.49 | $2.45 | 133,799,739.0 | -0.93% |
| Sep, 2024 | $67.58 | $63.45 | $4.13 | 134,691,396.0 | +1.86% |
| Aug, 2024 | $66.36 | $60.02 | $6.34 | 138,129,302.0 | +2.41% |
| Jul, 2024 | $66.47 | $63.21 | $3.26 | 121,568,084.0 | +1.12% |
| Jun, 2024 | $64.72 | $61.48 | $3.24 | 99,801,067.0 | +3.19% |
| May, 2024 | $62.70 | $58.76 | $3.94 | 131,573,870.0 | +5.01% |
| Apr, 2024 | $61.68 | $58.09 | $3.59 | 208,608,274.0 | -4.01% |
| Mar, 2024 | $61.70 | $59.39 | $2.30 | 162,206,705.0 | +2.96% |
| Feb, 2024 | $60.01 | $56.91 | $3.10 | 206,991,661.0 | +5.17% |
| Jan, 2024 | $57.82 | $54.87 | $2.95 | 153,721,665.0 | +1.65% |
Spdr Portfolio S P 500 Etf Stock (SPLG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.16 | $53.43 | $2.73 | 123,037,424.0 | +4.14% |
| Nov, 2023 | $53.90 | $49.23 | $4.67 | 116,675,700.0 | +9.13% |
| Oct, 2023 | $51.52 | $48.12 | $3.40 | 136,091,589.0 | -2.13% |
| Sep, 2023 | $53.35 | $49.65 | $3.70 | 63,198,779.0 | -5.12% |
| Aug, 2023 | $53.76 | $50.92 | $2.84 | 78,032,009.0 | -1.56% |
| Jul, 2023 | $54.02 | $51.38 | $2.63 | 64,442,263.0 | +3.26% |
| Jun, 2023 | $52.30 | $49.01 | $3.30 | 62,325,592.0 | +6.04% |
| May, 2023 | $49.69 | $47.48 | $2.21 | 71,582,042.0 | +0.49% |
| Apr, 2023 | $48.90 | $47.48 | $1.42 | 69,872,380.0 | +1.56% |
| Mar, 2023 | $48.17 | $44.75 | $3.42 | 90,354,787.0 | +3.33% |
| Feb, 2023 | $49.18 | $46.29 | $2.89 | 65,408,202.0 | -2.51% |
| Jan, 2023 | $47.99 | $44.43 | $3.56 | 72,113,316.0 | +6.27% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):