loading

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 April 25, 2025, is $64.74.
  • Spdr Portfolio S P 500 Etf all-time high stock price is $72.14, occurred on February 19, 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 206.14% to $64.74 now.
  • The 52-week high stock price for SPLG is $72.14, representing a 11.43% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for SPLG is $56.67, indicating a -12.47% 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $64.81 $63.95 $0.86 4,997,785.0 +0.72%
Apr 24, 2025 $64.37 $62.98 $1.39 6,903,177.0 +2.08%
Apr 23, 2025 $64.13 $62.79 $1.34 11,140,521.0 +1.61%
Apr 22, 2025 $62.24 $61.06 $1.18 9,086,276.0 +2.50%
Apr 21, 2025 $61.35 $59.81 $1.55 9,356,023.0 -2.36%
Apr 17, 2025 $62.47 $61.62 $0.8516 19,990,439.0 +0.15%
Apr 16, 2025 $62.93 $61.19 $1.74 9,778,512.0 -2.20%
Apr 15, 2025 $63.89 $63.13 $0.76 8,396,757.0 -0.25%
Apr 14, 2025 $64.02 $62.79 $1.23 11,486,119.0 +0.92%
Apr 11, 2025 $63.09 $61.17 $1.92 12,800,760.0 +1.78%
Apr 10, 2025 $62.74 $59.93 $2.81 27,567,896.0 -3.49%
Apr 09, 2025 $64.25 $57.99 $6.26 36,675,567.0 +9.45%
Apr 08, 2025 $61.74 $57.54 $4.20 34,995,296.0 -1.55%
Apr 07, 2025 $61.52 $56.67 $4.85 61,025,758.0 -0.20%
Apr 04, 2025 $61.84 $59.40 $2.44 24,520,591.0 -5.99%
Apr 03, 2025 $64.44 $63.16 $1.28 13,085,551.0 -4.74%
Apr 02, 2025 $66.72 $65.26 $1.47 21,385,976.0 +0.61%
Apr 01, 2025 $66.20 $65.11 $1.09 9,488,772.0 +0.35%
Mar 31, 2025 $65.93 $64.32 $1.61 12,701,910.0 +0.60%
Mar 28, 2025 $66.60 $65.28 $1.32 11,642,673.0 -2.30%
Mar 27, 2025 $67.36 $66.65 $0.705 21,817,277.0 -0.30%

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
Apr, 2025 $66.72 $56.67 $10.06 337,679,561.0 -1.55%
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%
exchange_traded_fund VTV
$164.75
price down icon 0.20%
exchange_traded_fund VUG
$376.48
price up icon 1.50%
exchange_traded_fund IJH
$56.59
price down icon 0.46%
exchange_traded_fund EFA
$84.12
price up icon 0.43%
exchange_traded_fund IWF
$364.78
price up icon 1.51%
exchange_traded_fund QQQ
$472.56
price up icon 1.11%
Cap:     |  Volume (24h):