Get the Stockscreener App
59.45
5.99%
-3.79
After Hours:
59.47
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 April 04, 2025, is $59.45.
- 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 181.12% to $59.45 now.
- The 52-week high stock price for SPLG is $72.14, representing a 21.35% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPLG is $58.09, indicating a -2.30% decrease from the current share price, occurred on April 19, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $61.84 | $59.40 | $2.44 | 24,520,591.0 | -5.99% |
| Apr 03, 2025 | $64.44 | $63.16 | $1.28 | 13,085,551.0 | -4.74% |
| Apr 02, 2025 | $66.72 | $65.26 | $1.47 | 21,385,976.0 | +0.61% |
| Apr 01, 2025 | $66.20 | $65.11 | $1.09 | 9,488,772.0 | +0.35% |
| Mar 31, 2025 | $65.93 | $64.32 | $1.61 | 12,701,910.0 | +0.60% |
| Mar 28, 2025 | $66.60 | $65.28 | $1.32 | 11,642,673.0 | -2.30% |
| Mar 27, 2025 | $67.36 | $66.65 | $0.705 | 21,817,277.0 | -0.30% |
| Mar 26, 2025 | $67.98 | $66.92 | $1.06 | 6,650,104.0 | -1.13% |
| Mar 25, 2025 | $68.01 | $67.70 | $0.31 | 9,863,817.0 | +0.22% |
| Mar 24, 2025 | $67.86 | $67.28 | $0.57 | 7,806,658.0 | +1.74% |
| Mar 21, 2025 | $66.64 | $65.84 | $0.8006 | 6,493,749.0 | +0.02% |
| Mar 20, 2025 | $67.11 | $66.20 | $0.9194 | 8,423,109.0 | -0.21% |
| Mar 19, 2025 | $67.16 | $66.06 | $1.10 | 16,981,324.0 | +1.05% |
| Mar 18, 2025 | $66.46 | $65.77 | $0.69 | 7,920,391.0 | -1.03% |
| Mar 17, 2025 | $67.02 | $66.16 | $0.8599 | 8,352,228.0 | +0.76% |
| Mar 14, 2025 | $66.32 | $65.36 | $0.96 | 5,685,157.0 | +2.03% |
| Mar 13, 2025 | $65.76 | $64.67 | $1.09 | 10,567,568.0 | -1.32% |
| Mar 12, 2025 | $66.24 | $65.14 | $1.10 | 13,472,546.0 | +0.50% |
| Mar 11, 2025 | $66.20 | $64.94 | $1.26 | 14,130,936.0 | -0.80% |
| Mar 10, 2025 | $66.98 | $65.35 | $1.64 | 14,212,406.0 | -2.66% |
| Mar 07, 2025 | $67.91 | $66.55 | $1.36 | 12,963,582.0 | +0.53% |
| Mar 06, 2025 | $68.24 | $67.06 | $1.17 | 11,697,544.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $66.72 | $59.40 | $7.32 | 93,001,481.0 | -9.60% |
| 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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):