Get the Stockscreener App
70.05
0.32%
0.22
After Hours:
70.07
0.02
+0.03%
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 November 22, 2024, is $70.05.
- Spdr Portfolio S P 500 Etf all-time high stock price is $70.59, occurred on November 11, 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 231.24% to $70.05 now.
- The 52-week high stock price for SPLG is $70.59, representing a 0.77% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for SPLG is $53.31, indicating a -23.90% decrease from the current share price, occurred on November 30, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $70.12 | $69.78 | $0.34 | 4,666,708.0 | +0.32% |
| Nov 21, 2024 | $70.00 | $69.11 | $0.8884 | 6,647,557.0 | +0.52% |
| Nov 20, 2024 | $69.49 | $68.78 | $0.71 | 6,795,691.0 | +0.04% |
| Nov 19, 2024 | $69.53 | $68.69 | $0.8383 | 5,653,722.0 | +0.38% |
| Nov 18, 2024 | $69.35 | $68.86 | $0.495 | 6,708,356.0 | +0.42% |
| Nov 15, 2024 | $69.42 | $68.69 | $0.73 | 6,497,341.0 | -1.29% |
| Nov 14, 2024 | $70.32 | $69.72 | $0.60 | 6,739,335.0 | -0.65% |
| Nov 13, 2024 | $70.49 | $69.99 | $0.498 | 6,333,089.0 | +0.04% |
| Nov 12, 2024 | $70.49 | $69.92 | $0.57 | 5,560,493.0 | -0.28% |
| Nov 11, 2024 | $70.59 | $70.22 | $0.37 | 4,790,828.0 | +0.07% |
| Nov 08, 2024 | $70.53 | $70.12 | $0.41 | 5,398,974.0 | +0.44% |
| Nov 07, 2024 | $70.18 | $69.76 | $0.42 | 5,136,307.0 | +0.79% |
| Nov 06, 2024 | $69.62 | $68.86 | $0.765 | 8,852,004.0 | +2.49% |
| Nov 05, 2024 | $67.83 | $67.11 | $0.72 | 3,710,339.0 | +1.19% |
| Nov 04, 2024 | $67.34 | $66.80 | $0.54 | 5,693,897.0 | -0.21% |
| Nov 01, 2024 | $67.69 | $67.12 | $0.574 | 7,362,345.0 | +0.42% |
| Oct 31, 2024 | $67.71 | $66.86 | $0.85 | 9,743,347.0 | -1.95% |
| Oct 30, 2024 | $68.61 | $68.15 | $0.4603 | 4,752,351.0 | -0.32% |
| Oct 29, 2024 | $68.56 | $68.03 | $0.525 | 4,784,587.0 | +0.16% |
| Oct 28, 2024 | $68.52 | $68.28 | $0.24 | 3,792,370.0 | +0.31% |
| Oct 25, 2024 | $68.74 | $68.00 | $0.74 | 6,445,745.0 | -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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $70.59 | $66.80 | $3.79 | 101,213,694.0 | +4.74% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):