Get the Stockscreener App
76.15
0.29%
-0.22
After Hours:
76.11
-0.04
-0.05%
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 September 05, 2025, is $76.15.
- Spdr Portfolio S P 500 Etf all-time high stock price is $76.42, occurred on August 28, 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 260.09% to $76.15 now.
- The 52-week high stock price for SPLG is $76.42, representing a 0.35% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for SPLG is $56.67, indicating a -25.58% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $76.74 | $75.70 | $1.04 | 9,994,251.0 | -0.29% |
| Sep 04, 2025 | $76.37 | $75.71 | $0.6565 | 8,604,009.0 | +0.85% |
| Sep 03, 2025 | $75.80 | $75.36 | $0.445 | 12,887,988.0 | +0.52% |
| Sep 02, 2025 | $75.35 | $74.70 | $0.6454 | 12,230,509.0 | -0.74% |
| Aug 29, 2025 | $76.21 | $75.67 | $0.535 | 9,751,009.0 | -0.60% |
| Aug 28, 2025 | $76.42 | $75.94 | $0.485 | 9,836,855.0 | +0.35% |
| Aug 27, 2025 | $76.17 | $75.83 | $0.34 | 8,849,977.0 | +0.24% |
| Aug 26, 2025 | $75.95 | $75.48 | $0.4672 | 9,663,145.0 | +0.42% |
| Aug 25, 2025 | $75.92 | $75.59 | $0.33 | 8,196,369.0 | -0.42% |
| Aug 22, 2025 | $76.07 | $74.97 | $1.09 | 6,159,897.0 | +1.52% |
| Aug 21, 2025 | $75.06 | $74.57 | $0.4872 | 7,880,347.0 | -0.40% |
| Aug 20, 2025 | $75.25 | $74.47 | $0.78 | 9,300,621.0 | -0.27% |
| Aug 19, 2025 | $75.78 | $75.13 | $0.65 | 6,577,813.0 | -0.55% |
| Aug 18, 2025 | $75.77 | $75.55 | $0.215 | 7,843,320.0 | -0.03% |
| Aug 15, 2025 | $76.01 | $75.59 | $0.4153 | 6,091,771.0 | -0.22% |
| Aug 14, 2025 | $75.96 | $75.57 | $0.3899 | 5,363,091.0 | +0.03% |
| Aug 13, 2025 | $76.03 | $75.62 | $0.4083 | 6,784,626.0 | +0.32% |
| Aug 12, 2025 | $75.64 | $74.92 | $0.715 | 7,698,830.0 | +1.10% |
| Aug 11, 2025 | $75.17 | $74.67 | $0.50 | 7,599,991.0 | -0.21% |
| Aug 08, 2025 | $75.02 | $74.57 | $0.45 | 5,176,226.0 | +0.77% |
| Aug 07, 2025 | $74.94 | $74.01 | $0.925 | 7,079,564.0 | -0.07% |
| Aug 06, 2025 | $74.52 | $73.90 | $0.6199 | 13,935,962.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $76.74 | $74.70 | $2.04 | 53,711,008.0 | +0.33% |
| Aug, 2025 | $76.42 | $72.86 | $3.56 | 168,523,496.0 | +2.10% |
| Jul, 2025 | $75.28 | $72.40 | $2.88 | 165,875,375.0 | +2.27% |
| Jun, 2025 | $72.84 | $68.83 | $4.01 | 219,017,972.0 | +4.85% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):