70.47
price up icon1.02%   0.71
after-market After Hours: 70.50 0.03 +0.04%
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 June 06, 2025, is $70.47.
  • 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 233.23% to $70.47 now.
  • The 52-week high stock price for SPLG is $72.14, representing a 2.37% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for SPLG is $56.67, indicating a -19.58% 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
Jun 06, 2025 $70.67 $70.22 $0.455 4,804,163.0 +1.02%
Jun 05, 2025 $70.46 $69.53 $0.9255 18,260,851.0 -0.47%
Jun 04, 2025 $70.33 $70.05 $0.285 5,449,189.0 -0.06%
Jun 03, 2025 $70.23 $69.61 $0.62 13,003,148.0 +0.60%
Jun 02, 2025 $69.72 $68.83 $0.895 8,111,229.0 +0.55%
May 30, 2025 $69.53 $68.61 $0.92 12,458,358.0 -0.10%
May 29, 2025 $69.78 $68.94 $0.84 5,439,567.0 +0.41%
May 28, 2025 $69.72 $69.04 $0.6799 7,988,855.0 -0.58%
May 27, 2025 $69.55 $68.73 $0.8166 5,325,155.0 +2.04%
May 23, 2025 $68.42 $67.70 $0.725 6,500,078.0 -0.64%
May 22, 2025 $69.00 $68.39 $0.6075 5,340,380.0 +0.00%
May 21, 2025 $69.70 $68.44 $1.26 6,316,129.0 -1.66%
May 20, 2025 $69.88 $69.36 $0.515 12,238,173.0 -0.34%
May 19, 2025 $70.05 $69.18 $0.8682 6,041,568.0 +0.10%
May 16, 2025 $69.92 $69.31 $0.61 4,776,713.0 +0.65%
May 15, 2025 $69.51 $68.83 $0.685 5,226,047.0 +0.49%
May 14, 2025 $69.28 $68.87 $0.4016 8,071,913.0 +0.12%
May 13, 2025 $69.29 $68.56 $0.735 10,040,295.0 +0.69%
May 12, 2025 $68.57 $67.87 $0.70 7,688,851.0 +3.28%
May 09, 2025 $66.75 $66.20 $0.55 4,630,471.0 -0.11%
May 08, 2025 $67.08 $66.07 $1.01 7,343,135.0 +0.65%

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
Jun, 2025 $70.67 $68.83 $1.84 54,432,743.0 +1.64%
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%
exchange_traded_fund VTV
$173.02
price up icon 0.99%
exchange_traded_fund VUG
$421.99
price up icon 1.03%
exchange_traded_fund IJH
$61.09
price up icon 0.96%
exchange_traded_fund EFA
$89.74
price up icon 0.36%
exchange_traded_fund IWF
$407.57
price up icon 0.99%
exchange_traded_fund QQQ
$529.92
price up icon 0.98%
Cap:     |  Volume (24h):