Get the Stockscreener App
70.97
0.04%
0.03
Pre-market:
70.50
-0.47
-0.66%
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 December 26, 2024, is $70.97.
- Spdr Portfolio S P 500 Etf all-time high stock price is $71.64, occurred on December 06, 2024.
- 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 235.60% to $70.97 now.
- The 52-week high stock price for SPLG is $71.64, representing a 0.95% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for SPLG is $54.87, indicating a -22.69% decrease from the current share price, occurred on January 05, 2024.
- The closing price of Spdr Portfolio S P 500 Etf (SPLG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 26, 2024 | $71.11 | $70.59 | $0.515 | 3,994,463.0 | +0.04% |
| Dec 24, 2024 | $70.97 | $70.28 | $0.6899 | 2,806,411.0 | +1.05% |
| Dec 23, 2024 | $70.26 | $69.35 | $0.9067 | 6,425,758.0 | +0.67% |
| Dec 20, 2024 | $70.30 | $68.57 | $1.73 | 8,784,005.0 | +1.13% |
| Dec 19, 2024 | $69.75 | $68.93 | $0.82 | 16,696,199.0 | -0.03% |
| Dec 18, 2024 | $71.34 | $68.93 | $2.41 | 13,536,480.0 | -2.98% |
| Dec 17, 2024 | $71.19 | $70.92 | $0.265 | 11,145,311.0 | -0.41% |
| Dec 16, 2024 | $71.50 | $71.20 | $0.30 | 6,411,377.0 | +0.41% |
| Dec 13, 2024 | $71.43 | $70.91 | $0.5164 | 8,841,409.0 | -0.01% |
| Dec 12, 2024 | $71.43 | $71.10 | $0.329 | 6,768,511.0 | -0.50% |
| Dec 11, 2024 | $71.57 | $71.23 | $0.335 | 4,259,084.0 | +0.79% |
| Dec 10, 2024 | $71.25 | $70.83 | $0.415 | 8,267,064.0 | -0.32% |
| Dec 09, 2024 | $71.50 | $71.06 | $0.4419 | 3,670,829.0 | -0.55% |
| Dec 06, 2024 | $71.64 | $71.41 | $0.235 | 5,802,346.0 | +0.21% |
| Dec 05, 2024 | $71.58 | $71.33 | $0.25 | 4,377,666.0 | -0.17% |
| Dec 04, 2024 | $71.51 | $71.17 | $0.34 | 6,166,529.0 | +0.63% |
| Dec 03, 2024 | $71.08 | $70.86 | $0.2175 | 4,282,936.0 | +0.04% |
| Dec 02, 2024 | $71.09 | $70.87 | $0.22 | 6,495,054.0 | +0.17% |
| Nov 29, 2024 | $70.97 | $70.52 | $0.455 | 5,670,384.0 | +0.64% |
| Nov 27, 2024 | $70.68 | $70.26 | $0.4199 | 5,190,675.0 | -0.33% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.64 | $68.57 | $3.08 | 132,725,895.0 | +0.11% |
| 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% |
Spdr Portfolio S P 500 Etf Stock (SPLG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $48.25 | $44.07 | $4.18 | 77,464,274.0 | -6.10% |
| Nov, 2022 | $47.92 | $43.36 | $4.56 | 76,134,017.0 | +5.46% |
| Oct, 2022 | $45.79 | $40.92 | $4.87 | 107,312,166.0 | +8.17% |
| Sep, 2022 | $48.41 | $41.97 | $6.44 | 80,887,981.0 | -9.64% |
| Aug, 2022 | $50.76 | $46.45 | $4.31 | 59,026,910.0 | -4.05% |
| Jul, 2022 | $48.56 | $43.62 | $4.94 | 76,359,337.0 | +9.22% |
| Jun, 2022 | $49.10 | $42.78 | $6.32 | 114,670,737.0 | -8.73% |
| May, 2022 | $50.52 | $44.76 | $5.76 | 158,469,928.0 | +0.27% |
| Apr, 2022 | $53.84 | $48.37 | $5.48 | 93,770,059.0 | -8.81% |
| Mar, 2022 | $54.34 | $48.82 | $5.52 | 124,845,110.0 | +3.49% |
| Feb, 2022 | $53.88 | $48.29 | $5.59 | 129,125,746.0 | -2.97% |
| Jan, 2022 | $56.44 | $49.49 | $6.95 | 133,414,938.0 | -5.23% |
0.22%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):