Get the Stockscreener App
69.90
0.65%
0.45
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 May 16, 2025, is $69.90.
- 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 230.54% to $69.90 now.
- The 52-week high stock price for SPLG is $72.14, representing a 3.20% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPLG is $56.67, indicating a -18.93% 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 |
|---|---|---|---|---|---|
| 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% |
| May 07, 2025 | $66.31 | $65.40 | $0.9081 | 5,254,154.0 | +0.43% |
| May 06, 2025 | $66.26 | $65.51 | $0.75 | 5,906,800.0 | -0.83% |
| May 05, 2025 | $66.65 | $66.07 | $0.58 | 15,035,521.0 | -0.53% |
| May 02, 2025 | $66.85 | $66.15 | $0.7018 | 6,197,797.0 | +1.45% |
| May 01, 2025 | $66.34 | $65.62 | $0.725 | 5,522,486.0 | +0.75% |
| Apr 30, 2025 | $65.45 | $63.70 | $1.75 | 7,261,578.0 | +0.05% |
| Apr 29, 2025 | $65.33 | $64.53 | $0.795 | 17,250,583.0 | +0.57% |
| Apr 28, 2025 | $65.10 | $64.11 | $0.99 | 7,153,742.0 | +0.09% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $69.92 | $65.40 | $4.52 | 90,470,896.0 | +7.21% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):