Get the Stockscreener App
71.16
0.51%
0.36
After Hours:
71.27
0.11
+0.15%
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 January 30, 2025, is $71.16.
- Spdr Portfolio S P 500 Etf all-time high stock price is $71.85, occurred on January 24, 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 236.49% to $71.16 now.
- The 52-week high stock price for SPLG is $71.85, representing a 0.97% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for SPLG is $56.91, indicating a -20.03% decrease from the current share price, occurred on February 01, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $71.36 | $70.67 | $0.687 | 6,259,772.0 | +0.51% |
| Jan 29, 2025 | $71.06 | $70.50 | $0.5663 | 4,612,852.0 | -0.45% |
| Jan 28, 2025 | $71.22 | $70.26 | $0.9599 | 4,689,579.0 | +0.85% |
| Jan 27, 2025 | $70.54 | $69.96 | $0.58 | 8,969,650.0 | -1.38% |
| Jan 24, 2025 | $71.85 | $71.39 | $0.465 | 9,418,424.0 | -0.31% |
| Jan 23, 2025 | $71.73 | $71.23 | $0.50 | 5,014,500.0 | +0.55% |
| Jan 22, 2025 | $71.51 | $71.22 | $0.285 | 8,712,053.0 | +0.56% |
| Jan 21, 2025 | $70.94 | $70.42 | $0.515 | 13,289,151.0 | +0.92% |
| Jan 17, 2025 | $70.51 | $70.07 | $0.4374 | 3,973,326.0 | +0.99% |
| Jan 16, 2025 | $69.91 | $69.52 | $0.3902 | 4,109,684.0 | -0.17% |
| Jan 15, 2025 | $69.87 | $69.31 | $0.5571 | 6,795,265.0 | +1.81% |
| Jan 14, 2025 | $68.82 | $68.04 | $0.78 | 7,394,224.0 | +0.10% |
| Jan 13, 2025 | $68.44 | $67.68 | $0.755 | 10,742,001.0 | +0.16% |
| Jan 10, 2025 | $68.92 | $68.06 | $0.86 | 8,745,918.0 | -1.49% |
| Jan 08, 2025 | $69.47 | $68.84 | $0.625 | 8,775,085.0 | +0.09% |
| Jan 07, 2025 | $70.32 | $69.03 | $1.29 | 8,422,834.0 | -1.09% |
| Jan 06, 2025 | $70.55 | $69.83 | $0.719 | 6,315,501.0 | +0.57% |
| Jan 03, 2025 | $69.71 | $68.99 | $0.719 | 5,380,417.0 | +1.25% |
| Jan 02, 2025 | $69.53 | $68.29 | $1.24 | 11,103,398.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $71.85 | $67.68 | $4.17 | 148,983,406.0 | +3.22% |
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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):