Dark

SPLG
SPDR Portfolio S&P 500 ETF
stock NYSE

Inactive

Oct 30, 2025

80.00USD-1.064%(-0.86)13,409,946

Pre-market

0.00USD-100.000%(-80.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-30	80.4500	80.6900	79.980000	80.0000	-1.064%	13,409,946	0.000%
2025-10-29	81.0300	81.1350	80.340000	80.8600	+0.049%	13,015,054	-1.064%
2025-10-28	80.8300	81.0499	80.570000	80.8200	+0.261%	9,940,451	-1.015%
2025-10-27	80.3200	80.6452	80.245200	80.6100	+1.180%	5,419,909	-0.757%
2025-10-24	79.5800	79.8200	79.490000	79.6700	+0.835%	6,816,350	+0.414%
2025-10-23	78.6000	79.1400	78.565000	79.0100	+0.586%	7,990,017	+1.253%
2025-10-22	79.0600	79.0600	78.030000	78.5500	-0.532%	11,173,317	+1.846%
2025-10-21	78.9900	79.1700	78.820000	78.9700	0.000%	6,196,072	+1.304%
2025-10-20	78.5000	79.0800	78.500000	78.9700	+1.036%	5,714,748	+1.304%
2025-10-17	77.5800	78.3100	77.425600	78.1600	+0.553%	17,256,214	+2.354%
2025-10-16	78.4500	78.6700	77.310000	77.7300	-0.652%	19,336,746	+2.920%
2025-10-15	78.4500	78.8401	77.520000	78.2400	+0.424%	9,446,581	+2.249%
2025-10-14	77.3100	78.3250	76.840000	77.9100	-0.115%	12,231,324	+2.683%
2025-10-13	77.7200	78.1800	77.620000	78.0000	+1.510%	8,761,088	+2.564%
2025-10-10	79.0700	79.2750	76.790000	76.8400	-2.685%	19,456,032	+4.112%
2025-10-09	79.2300	79.2800	78.725000	78.9600	-0.278%	5,709,715	+1.317%
2025-10-08	78.8600	79.1900	78.755000	79.1800	+0.584%	5,219,087	+1.036%
2025-10-07	79.1200	79.1650	78.540000	78.7200	-0.367%	18,296,674	+1.626%
2025-10-06	79.0100	79.1099	78.750000	79.0100	+0.356%	5,961,871	+1.253%
2025-10-03	78.8200	79.1300	78.600100	78.7300	+0.013%	9,134,177	+1.613%
2025-10-02	78.8600	78.8800	78.430000	78.7200	+0.114%	11,040,265	+1.626%
2025-10-01	78.0100	78.7400	78.000000	78.6300	+0.370%	11,770,392	+1.742%
2025-09-30	77.9900	78.4150	77.830000	78.3400	+0.346%	6,086,398	+2.119%
2025-09-29	78.1550	78.2453	77.860000	78.0700	+0.283%	6,601,697	+2.472%
2025-09-26	77.5900	77.9150	77.399900	77.8500	+0.270%	7,538,643	+2.762%
2025-09-25	77.6400	77.8000	77.216500	77.6400	-0.462%	6,968,865	+3.040%
2025-09-24	78.4000	78.4101	77.834300	78.0000	-0.345%	18,816,696	+2.564%
2025-09-23	78.6700	78.7350	78.110000	78.2700	-0.521%	13,251,263	+2.210%
2025-09-22	78.1300	78.7350	78.130000	78.6800	+0.485%	9,015,183	+1.678%
2025-09-19	78.1500	78.4000	77.920000	78.3000	+0.488%	18,159,613	+2.171%
2025-09-18	77.8900	78.2350	77.700000	77.9200	+0.464%	8,393,989	+2.669%
2025-09-17	77.6700	77.8600	76.990000	77.5600	-0.129%	8,830,992	+3.146%
2025-09-16	77.8400	77.8699	77.568000	77.6600	-0.116%	7,476,907	+3.013%
2025-09-15	77.6200	77.7850	77.585000	77.7500	+0.517%	13,779,158	+2.894%
2025-09-12	77.3800	77.5500	77.295000	77.3500	-0.026%	5,851,236	+3.426%
2025-09-11	76.9700	77.4550	76.905000	77.3700	+0.808%	8,949,213	+3.399%
2025-09-10	76.9050	77.0175	76.550100	76.7500	+0.301%	6,473,529	+4.235%
2025-09-09	76.3700	76.5750	76.153300	76.5200	+0.223%	6,444,409	+4.548%
2025-09-08	76.3200	76.4600	76.160000	76.3500	+0.263%	8,104,335	+4.781%
2025-09-05	76.6600	76.7399	75.700000	76.1500	-0.288%	10,020,609	+5.056%
2025-09-04	75.8200	76.3700	75.713500	76.3700	+0.845%	8,641,199	+4.753%
2025-09-03	75.6200	75.8000	75.355000	75.7300	+0.518%	12,934,372	+5.638%
2025-09-02	75.0000	75.3500	74.704600	75.3400	-0.738%	12,251,556	+6.185%
2025-08-29	76.1800	76.2100	75.675000	75.9000	-0.602%	9,762,489	+5.402%
2025-08-28	76.1600	76.4200	75.935000	76.3600	+0.355%	9,879,752	+4.767%
2025-08-27	75.8400	76.1700	75.830000	76.0900	+0.237%	8,880,753	+5.139%
2025-08-26	75.5550	75.9500	75.482800	75.9100	+0.410%	9,712,042	+5.388%
2025-08-25	75.7800	75.9200	75.590000	75.6000	-0.408%	8,281,129	+5.820%
2025-08-22	75.0400	76.0700	74.975000	75.9100	+1.525%	6,186,552	+5.388%
2025-08-21	74.8500	75.0572	74.570000	74.7700	-0.400%	7,924,460	+6.995%
2025-08-20	75.2300	75.2500	74.470000	75.0700	-0.266%	9,371,465	+6.567%
2025-08-19	75.6700	75.7800	75.130000	75.2700	-0.555%	6,596,672	+6.284%
2025-08-18	75.6400	75.7650	75.550000	75.6900	-0.026%	7,860,977	+5.694%
2025-08-15	76.0100	76.0100	75.594700	75.7100	-0.224%	6,154,042	+5.666%
2025-08-14	75.6300	75.9600	75.570100	75.8800	+0.026%	5,374,583	+5.430%
2025-08-13	75.8800	76.0250	75.616700	75.8600	+0.317%	6,822,683	+5.457%
2025-08-12	75.1000	75.6350	74.920000	75.6200	+1.096%	7,754,654	+5.792%
2025-08-11	75.0000	75.1700	74.670000	74.8000	-0.213%	7,613,090	+6.952%
2025-08-08	74.6000	75.0200	74.570000	74.9600	+0.766%	5,185,286	+6.724%
2025-08-07	74.8500	74.9350	74.010000	74.3900	-0.067%	7,119,031	+7.541%
2025-08-06	74.0100	74.5199	73.900000	74.4400	+0.744%	13,983,922	+7.469%
2025-08-05	74.3300	74.4200	73.770000	73.8900	-0.485%	7,194,312	+8.269%
2025-08-04	73.6000	74.2550	73.595000	74.2500	+1.504%	5,849,563	+7.744%
2025-08-01	73.6700	73.6800	72.855000	73.1500	-1.601%	11,786,514	+9.364%
2025-07-31	75.2250	75.2750	74.205000	74.3400	-0.415%	8,290,093	+7.614%
2025-07-30	74.8200	75.0199	74.300000	74.6500	-0.120%	7,688,129	+7.167%
2025-07-29	75.1000	75.1300	74.630000	74.7400	-0.254%	7,606,651	+7.038%
2025-07-28	75.0100	75.0600	74.770000	74.9300	0.000%	5,370,539	+6.766%
2025-07-25	74.7200	75.0055	74.690000	74.9300	+0.375%	4,422,520	+6.766%
2025-07-24	74.6600	74.8333	74.585000	74.6500	+0.080%	11,271,444	+7.167%
2025-07-23	74.3000	74.6100	74.085000	74.5900	+0.825%	9,341,855	+7.253%
2025-07-22	74.0100	74.0700	73.670000	73.9800	+0.027%	6,862,877	+8.137%
2025-07-21	73.9700	74.3000	73.920000	73.9600	+0.163%	4,530,878	+8.167%
2025-07-18	74.0300	74.0300	73.699900	73.8400	-0.027%	6,533,044	+8.342%
2025-07-17	73.4500	73.9250	73.435000	73.8600	+0.586%	5,302,795	+8.313%
2025-07-16	73.3800	73.4900	72.710000	73.4300	+0.342%	6,313,057	+8.947%
2025-07-15	73.8300	73.8600	73.180000	73.1800	-0.435%	6,598,936	+9.319%
2025-07-14	73.3100	73.5465	73.150000	73.5000	+0.204%	4,010,224	+8.844%
2025-07-11	73.2700	73.5001	73.125000	73.3500	-0.380%	4,079,019	+9.066%
2025-07-10	73.4300	73.7500	73.290100	73.6300	+0.300%	21,832,148	+8.651%
2025-07-09	73.2600	73.4900	73.049800	73.4100	+0.603%	5,010,688	+8.977%
2025-07-08	73.1000	73.1800	72.880000	72.9700	-0.082%	5,654,869	+9.634%
2025-07-07	73.3300	73.4100	72.690000	73.0300	-0.734%	7,609,018	+9.544%
2025-07-03	73.2200	73.6700	73.220000	73.5700	+0.822%	2,933,380	+8.740%
2025-07-02	72.6200	72.9850	72.530000	72.9700	+0.440%	14,703,365	+9.634%
2025-07-01	72.5000	72.7900	72.400000	72.6500	-0.055%	15,607,447	+10.117%
2025-06-30	72.6200	72.8400	72.360000	72.6900	+0.512%	8,301,918	+10.056%
2025-06-27	72.1100	72.5100	71.855000	72.3200	+0.180%	20,132,158	+10.619%
2025-06-26	71.8600	72.2400	71.780000	72.1900	+0.782%	11,291,138	+10.819%
2025-06-25	71.7300	71.7900	71.450000	71.6300	+0.056%	5,703,559	+11.685%
2025-06-24	71.3000	71.7150	71.190000	71.5900	+1.130%	13,397,232	+11.747%
2025-06-23	70.2000	70.8450	69.840000	70.7900	+0.970%	7,893,824	+13.010%
2025-06-20	70.6100	70.7250	69.950000	70.1100	-0.242%	20,318,767	+14.106%
2025-06-18	70.4000	70.7300	70.160100	70.2800	-0.028%	5,608,797	+13.830%
2025-06-17	70.6000	70.7900	70.205000	70.3000	-0.846%	13,608,559	+13.798%
2025-06-16	70.6200	71.1000	70.620000	70.9000	+0.968%	11,325,633	+12.835%
2025-06-13	70.4100	70.8000	70.050000	70.2200	-1.113%	16,005,810	+13.928%
2025-06-12	70.5900	71.0100	70.530000	71.0100	+0.382%	6,118,323	+12.660%
2025-06-11	71.0800	71.1765	70.500000	70.7400	-0.282%	17,067,553	+13.090%
2025-06-10	70.6000	70.9800	70.480000	70.9400	+0.581%	7,752,878	+12.771%
2025-06-09	70.5500	70.7300	70.400000	70.5300	+0.085%	5,331,427	+13.427%
2025-06-06	70.4100	70.6700	70.215000	70.4700	+1.018%	4,822,848	+13.523%
2025-06-05	70.3000	70.4555	69.530000	69.7600	-0.471%	18,311,894	+14.679%
2025-06-04	70.2200	70.3350	70.050000	70.0900	-0.057%	5,467,598	+14.139%
2025-06-03	69.6900	70.2350	69.615000	70.1300	+0.602%	13,012,856	+14.074%
2025-06-02	69.1500	69.7250	68.830000	69.7100	+0.548%	8,138,489	+14.761%
2025-05-30	69.2700	69.5300	68.610000	69.3300	-0.101%	12,478,310	+15.390%
2025-05-29	69.7600	69.7800	68.940000	69.4000	+0.405%	5,457,727	+15.274%
2025-05-28	69.5900	69.7200	69.040100	69.1200	-0.575%	8,021,535	+15.741%
2025-05-27	68.9400	69.5466	68.730000	69.5200	+2.040%	5,334,414	+15.075%
2025-05-23	67.7400	68.4250	67.700000	68.1300	-0.642%	6,505,575	+17.423%
2025-05-22	68.5300	68.9975	68.390000	68.5700	0.000%	5,365,284	+16.669%
2025-05-21	69.2300	69.7000	68.440000	68.5700	-1.664%	6,339,015	+16.669%
2025-05-20	69.7600	69.8750	69.360000	69.7300	-0.343%	12,248,470	+14.728%
2025-05-19	69.1800	70.0482	69.180000	69.9700	+0.100%	6,085,720	+14.335%
2025-05-16	69.5450	69.9250	69.315000	69.9000	+0.648%	4,812,689	+14.449%
2025-05-15	68.8800	69.5100	68.825000	69.4500	+0.492%	5,238,276	+15.191%
2025-05-14	69.1500	69.2750	68.873400	69.1100	+0.116%	8,112,637	+15.757%
2025-05-13	68.6300	69.2900	68.555000	69.0300	+0.686%	10,056,456	+15.892%
2025-05-12	68.4000	68.5700	67.870000	68.5600	+3.284%	7,728,665	+16.686%
2025-05-09	66.6400	66.7500	66.200000	66.3800	-0.105%	4,641,240	+20.518%
2025-05-08	66.4900	67.0800	66.070000	66.4500	+0.651%	7,373,885	+20.391%
2025-05-07	65.9000	66.3100	65.401900	66.0200	+0.426%	5,276,389	+21.175%
2025-05-06	65.6300	66.2600	65.510000	65.7400	-0.830%	5,953,724	+21.692%
2025-05-05	66.1800	66.6500	66.070000	66.2900	-0.525%	15,042,531	+20.682%
2025-05-02	66.4300	66.8499	66.148100	66.6400	+1.446%	6,219,726	+20.048%
2025-05-01	65.9100	66.3450	65.620000	65.6900	+0.752%	5,549,180	+21.784%
2025-04-30	64.4000	65.4500	63.700000	65.2000	+0.046%	7,335,903	+22.699%
2025-04-29	64.5700	65.3250	64.530000	65.1700	+0.571%	17,292,597	+22.756%
2025-04-28	64.8600	65.1000	64.110000	64.8000	+0.093%	7,176,084	+23.457%
2025-04-25	64.3000	64.8100	63.950000	64.7400	+0.716%	5,002,506	+23.571%
2025-04-24	63.1400	64.3700	62.985000	64.2800	+2.080%	6,931,219	+24.456%
2025-04-23	63.5500	64.1300	62.790000	62.9700	+1.614%	11,120,569	+27.045%
2025-04-22	61.1700	62.2400	61.060000	61.9700	+2.498%	9,694,688	+29.095%
2025-04-21	61.2900	61.3520	59.805700	60.4600	-2.358%	9,368,065	+32.319%
2025-04-17	62.0400	62.4666	61.615000	61.9200	+0.146%	20,003,828	+29.199%
2025-04-16	62.5300	62.9300	61.190100	61.8300	-2.199%	9,793,285	+29.387%
2025-04-15	63.4800	63.8900	63.130000	63.2200	-0.252%	8,413,553	+26.542%
2025-04-14	63.9800	64.0150	62.790000	63.3800	+0.924%	11,503,606	+26.223%
2025-04-11	61.5100	63.0885	61.170000	62.8000	+1.783%	12,817,236	+27.389%
2025-04-10	62.5900	62.7400	59.930000	61.7000	-3.488%	27,605,883	+29.660%
2025-04-09	58.0400	64.2500	57.990000	63.9300	+9.450%	36,759,682	+25.137%
2025-04-08	61.3800	61.7400	57.540000	58.4100	-1.551%	35,064,392	+36.963%
2025-04-07	57.5100	61.5200	56.669900	59.3300	-0.202%	61,068,790	+34.839%
2025-04-04	61.5800	61.8400	59.400000	59.4500	-5.993%	24,547,787	+34.567%
2025-04-03	64.1100	64.4400	63.160000	63.2400	-4.745%	13,123,980	+26.502%
2025-04-02	65.2800	66.7250	65.258200	66.3900	+0.606%	17,441,182	+20.500%
2025-04-01	65.5500	66.2000	65.115000	65.9900	+0.350%	9,564,136	+21.230%
2025-03-31	64.6600	65.9300	64.320000	65.7600	+0.597%	12,795,976	+21.655%
2025-03-28	66.5000	66.6000	65.280000	65.3700	-2.302%	11,661,892	+22.380%
2025-03-27	66.9300	67.3550	66.650000	66.9100	-0.298%	21,847,856	+19.564%
2025-03-26	67.8500	67.9850	66.920100	67.1100	-1.134%	6,781,127	+19.207%
2025-03-25	67.8900	68.0100	67.700000	67.8800	+0.221%	9,865,050	+17.855%
2025-03-24	67.3500	67.8550	67.285000	67.7300	+1.743%	7,825,482	+18.116%
2025-03-21	65.9800	66.6450	65.844400	66.5700	+0.015%	6,516,645	+20.174%
2025-03-20	66.2700	67.1150	66.195600	66.5600	-0.210%	8,442,696	+20.192%
2025-03-19	66.2100	67.1600	66.064400	66.7000	+1.045%	17,009,105	+19.940%
2025-03-18	66.4500	66.4600	65.770000	66.0100	-1.034%	7,941,506	+21.194%
2025-03-17	66.1900	67.0199	66.160000	66.7000	+0.755%	8,364,939	+19.940%
2025-03-14	65.4200	66.3200	65.360000	66.2000	+2.035%	5,697,118	+20.846%
2025-03-13	65.7000	65.7575	64.665000	64.8800	-1.323%	10,579,352	+23.305%
2025-03-12	66.1300	66.2399	65.140000	65.7500	+0.504%	13,490,121	+21.673%
2025-03-11	65.8000	66.2000	64.940000	65.4200	-0.804%	14,192,420	+22.287%
2025-03-10	66.7700	66.9850	65.350000	65.9500	-2.657%	14,421,282	+21.304%
2025-03-07	67.1600	67.9100	66.545000	67.7500	+0.534%	12,978,548	+18.081%
2025-03-06	67.7000	68.2400	67.065000	67.3900	-1.764%	11,710,828	+18.712%
2025-03-05	67.8350	68.8000	67.420000	68.6000	+1.076%	13,822,901	+16.618%
2025-03-04	68.2000	68.8550	67.325000	67.8700	-1.208%	15,305,020	+17.872%
2025-03-03	70.1200	70.2700	68.220000	68.7000	-1.703%	11,575,749	+16.448%
2025-02-28	68.8800	69.9550	68.520000	69.8900	+1.540%	8,550,998	+14.466%
2025-02-27	70.2200	70.3468	68.778700	68.8300	-1.559%	11,073,247	+16.228%
2025-02-26	70.1100	70.5300	69.630000	69.9200	+0.014%	6,603,108	+14.416%
2025-02-25	70.2500	70.3350	69.363300	69.9100	-0.498%	11,744,613	+14.433%
2025-02-24	70.8200	70.9400	70.170000	70.2600	-0.467%	6,273,704	+13.863%
2025-02-21	71.7900	71.7900	70.525000	70.5900	-1.685%	7,547,721	+13.331%
2025-02-20	71.9400	71.9571	71.419900	71.8000	-0.416%	4,396,051	+11.421%
2025-02-19	71.7700	72.1400	71.710000	72.1000	+0.236%	3,542,307	+10.957%
2025-02-18	71.8700	71.9300	71.573656	71.9300	+0.293%	6,448,186	+11.219%
2025-02-14	71.7600	71.8799	71.655000	71.7200	-0.014%	3,909,339	+11.545%
2025-02-13	71.1150	71.7500	70.965000	71.7300	+1.057%	5,861,657	+11.529%
2025-02-12	70.5000	71.1100	70.419900	70.9800	-0.309%	7,358,845	+12.708%
2025-02-11	70.8900	71.2700	70.880000	71.2000	+0.070%	3,028,109	+12.360%
2025-02-10	71.0600	71.2299	70.906400	71.1500	+0.665%	4,843,270	+12.439%
2025-02-07	71.4000	71.5367	70.590100	70.6800	-0.911%	5,876,061	+13.186%
2025-02-06	71.2800	71.3450	70.900000	71.3300	+0.338%	4,509,247	+12.155%
2025-02-05	70.6700	71.1000	70.420000	71.0900	+0.424%	10,862,622	+12.533%
2025-02-04	70.3200	70.8500	70.265000	70.7900	+0.683%	5,340,562	+13.010%
2025-02-03	69.7200	70.6100	69.470000	70.3100	-0.692%	10,210,060	+13.782%
2025-01-31	71.4700	71.7557	70.710000	70.8000	-0.506%	7,236,198	+12.994%
2025-01-30	71.0400	71.3570	70.670000	71.1600	+0.508%	6,267,129	+12.423%
2025-01-29	70.8000	70.8000	70.800000	70.8000	-0.450%	1,424	+12.994%
2025-01-28	70.6400	71.2199	70.260000	71.1200	+0.851%	4,695,529	+12.486%
2025-01-27	69.9700	70.5400	69.960000	70.5200	-1.384%	9,044,196	+13.443%
2025-01-24	71.7500	71.8500	71.385000	71.5100	-0.307%	9,425,855	+11.872%
2025-01-23	71.2700	71.7300	71.230000	71.7300	+0.547%	5,020,171	+11.529%
2025-01-22	71.2800	71.5100	71.225000	71.3400	+0.564%	8,732,439	+12.139%
2025-01-21	70.6600	70.9400	70.425000	70.9400	+0.925%	12,284,049	+12.771%
2025-01-17	70.2200	70.5074	70.070000	70.2900	+0.991%	3,979,476	+13.814%
2025-01-16	69.9100	69.9100	69.519800	69.6000	-0.172%	4,115,179	+14.943%
2025-01-15	69.4500	69.8671	69.310000	69.7200	+1.811%	6,800,202	+14.745%
2025-01-14	68.7400	68.8200	68.040000	68.4800	+0.102%	7,399,003	+16.822%
2025-01-13	67.7300	68.4350	67.680000	68.4100	+0.161%	10,756,051	+16.942%
2025-01-10	68.9200	68.9200	68.060000	68.3000	-1.486%	8,749,997	+17.130%
2025-01-08	69.2700	69.4650	68.840000	69.3300	+0.087%	8,775,085	+15.390%
2025-01-07	70.2800	70.3200	69.030000	69.2700	-1.085%	8,444,265	+15.490%
2025-01-06	70.1300	70.5490	69.830000	70.0300	+0.574%	6,322,268	+14.237%
2025-01-03	69.1100	69.7090	68.990000	69.6300	+1.251%	5,383,276	+14.893%
2025-01-02	69.3300	69.5300	68.290000	68.7700	-0.247%	11,115,199	+16.330%
2024-12-31	69.4000	69.4700	68.755000	68.9400	-0.376%	7,009,010	+16.043%
2024-12-30	69.1600	69.6000	68.750000	69.2000	-1.143%	6,460,135	+15.607%
2024-12-27	70.2900	70.3100	69.495000	70.0000	-1.367%	4,828,447	+14.286%
2024-12-26	70.7600	71.1050	70.590000	70.9700	+0.042%	4,003,274	+12.724%
2024-12-24	70.3500	70.9700	70.280100	70.9400	+1.054%	2,806,411	+12.771%
2024-12-23	69.7400	70.2567	69.350000	70.2000	+0.674%	6,431,094	+13.960%
2024-12-20	68.6600	70.3000	68.570000	69.7300	+1.131%	8,792,125	+14.728%
2024-12-19	69.5700	69.7500	68.930000	68.9500	-0.029%	16,793,521	+16.026%
2024-12-18	71.0600	71.3397	68.930000	68.9700	-2.982%	13,159,011	+15.992%
2024-12-17	71.0800	71.1900	70.925000	71.0900	-0.406%	9,288,884	+12.533%
2024-12-16	71.3000	71.5000	71.200000	71.3800	+0.408%	6,415,852	+12.076%
2024-12-13	71.3300	71.4291	70.912700	71.0900	-0.014%	8,842,877	+12.533%
2024-12-12	71.3700	71.4290	71.100000	71.1000	-0.504%	6,836,294	+12.518%
2024-12-11	71.2600	71.5700	71.235000	71.4600	+0.790%	4,268,606	+11.951%
2024-12-10	71.2100	71.2500	70.835000	70.9000	-0.323%	8,347,100	+12.835%
2024-12-09	71.5000	71.5050	71.063100	71.1300	-0.545%	3,678,055	+12.470%
2024-12-06	71.4600	71.6450	71.410000	71.5200	+0.210%	5,825,840	+11.857%
2024-12-05	71.4800	71.5800	71.330000	71.3700	-0.168%	4,440,481	+12.092%
2024-12-04	71.2600	71.5100	71.170000	71.4900	+0.633%	6,179,538	+11.904%
2024-12-03	71.0000	71.0774	70.859900	71.0400	+0.042%	4,285,708	+12.613%
2024-12-02	70.9400	71.0900	70.870000	71.0100	+0.169%	6,512,516	+12.660%
2024-11-29	70.5400	70.9700	70.515000	70.8900	+0.639%	5,670,384	+12.851%
2024-11-27	70.6300	70.6799	70.260000	70.4400	-0.325%	5,239,572	+13.572%
2024-11-26	70.4400	70.7350	70.360000	70.6700	+0.541%	5,298,172	+13.202%
2024-11-25	70.5200	70.6700	70.015000	70.2900	+0.343%	6,048,793	+13.814%
2024-11-22	69.8400	70.1200	69.780000	70.0500	+0.315%	4,668,531	+14.204%
2024-11-21	69.8000	69.9984	69.110000	69.8300	+0.518%	6,650,627	+14.564%
2024-11-20	69.4400	69.4900	68.780000	69.4700	+0.043%	6,802,420	+15.158%
2024-11-19	68.7700	69.5283	68.690000	69.4400	+0.376%	5,667,084	+15.207%
2024-11-18	68.9600	69.3500	68.855000	69.1800	+0.421%	7,419,618	+15.640%
2024-11-15	69.3700	69.4200	68.690000	68.8900	-1.290%	6,511,339	+16.127%
2024-11-14	70.2700	70.3200	69.720000	69.7900	-0.655%	6,744,435	+14.630%
2024-11-13	70.2700	70.4880	69.990000	70.2500	+0.043%	6,339,789	+13.879%
2024-11-12	70.4300	70.4900	69.920000	70.2200	-0.284%	5,566,672	+13.928%
2024-11-11	70.5600	70.5900	70.220000	70.4200	+0.071%	4,800,475	+13.604%
2024-11-08	70.1300	70.5300	70.120000	70.3700	+0.442%	5,403,282	+13.685%
2024-11-07	69.7700	70.1800	69.760000	70.0600	+0.791%	5,141,072	+14.188%
2024-11-06	69.3200	69.6200	68.855000	69.5100	+2.492%	8,855,404	+15.091%
2024-11-05	67.1400	67.8300	67.110000	67.8200	+1.194%	3,726,881	+17.959%
2024-11-04	67.1800	67.3400	66.800000	67.0200	-0.208%	5,701,850	+19.367%
2024-11-01	67.2000	67.6940	67.120000	67.1600	+0.419%	7,367,420	+19.119%
2024-10-31	67.7000	67.7100	66.860000	66.8800	-1.950%	9,754,652	+19.617%
2024-10-30	68.3700	68.6100	68.149700	68.2100	-0.321%	4,788,615	+17.285%
2024-10-29	68.2000	68.5600	68.035000	68.4300	+0.161%	4,800,780	+16.908%
2024-10-28	68.5200	68.5200	68.280000	68.3200	+0.308%	3,796,804	+17.096%
2024-10-25	68.4100	68.7400	68.000000	68.1100	-0.029%	6,449,947	+17.457%
2024-10-24	68.2200	68.2200	67.820000	68.1300	+0.221%	5,644,370	+17.423%
2024-10-23	68.3700	68.4150	67.555000	67.9800	-0.918%	8,836,380	+17.682%
2024-10-22	68.3400	68.7400	68.270000	68.6100	-0.058%	6,538,486	+16.601%
2024-10-21	68.6600	68.7800	68.290300	68.6500	-0.145%	5,102,753	+16.533%
2024-10-18	68.7000	68.8507	68.540000	68.7500	+0.350%	3,963,307	+16.364%
2024-10-17	68.9200	68.9350	68.480000	68.5100	+0.029%	5,412,632	+16.771%
2024-10-16	68.2000	68.5500	68.095000	68.4900	+0.440%	7,550,154	+16.805%
2024-10-15	68.7500	68.7900	68.050000	68.1900	-0.771%	8,027,341	+17.319%
2024-10-14	68.3700	68.8300	68.325000	68.7200	+0.807%	3,483,731	+16.414%
2024-10-11	67.7500	68.2500	67.740000	68.1700	+0.605%	3,995,154	+17.354%
2024-10-10	67.7200	67.9350	67.570000	67.7600	-0.162%	6,308,655	+18.064%
2024-10-09	67.4000	67.9500	67.342000	67.8700	+0.697%	4,931,673	+17.872%
2024-10-08	67.0800	67.4800	66.985000	67.4000	+0.944%	5,004,318	+18.694%
2024-10-07	67.2000	67.2650	66.650000	66.7700	-0.920%	5,451,289	+19.814%
2024-10-04	67.3100	67.4350	66.825000	67.3900	+0.898%	5,649,399	+18.712%
2024-10-03	66.7400	67.0100	66.510000	66.7900	-0.164%	8,540,271	+19.778%
2024-10-02	66.7700	67.0250	66.490000	66.9000	+0.030%	4,035,500	+19.581%
2024-10-01	67.4500	67.4500	66.570000	66.8800	-0.933%	6,023,426	+19.617%
2024-09-30	67.1000	67.5497	66.820000	67.5100	+0.431%	5,085,890	+18.501%
2024-09-27	67.4400	67.5300	67.090000	67.2200	-0.134%	4,683,146	+19.012%
2024-09-26	67.5600	67.5850	67.030000	67.3100	+0.403%	4,761,016	+18.853%
2024-09-25	67.1800	67.2600	66.910000	67.0400	-0.223%	4,209,247	+19.332%
2024-09-24	67.1000	67.2000	66.755000	67.1900	+0.284%	4,700,069	+19.065%
2024-09-23	66.9600	67.0700	66.814300	67.0000	-0.060%	5,410,642	+19.403%
2024-09-20	67.0000	67.1700	66.685000	67.0400	-0.194%	4,976,922	+19.332%
2024-09-19	67.1700	67.3900	66.830000	67.1700	+1.711%	7,129,074	+19.101%
2024-09-18	66.3000	66.8900	65.970000	66.0400	-0.287%	7,911,574	+21.139%
2024-09-17	66.4600	66.6450	65.960000	66.2300	+0.076%	4,547,085	+20.791%
2024-09-16	66.0700	66.2361	65.860000	66.1800	+0.121%	9,491,199	+20.882%
2024-09-13	65.8400	66.2290	65.810000	66.1000	+0.532%	8,707,647	+21.029%
2024-09-12	65.2800	65.7950	65.015000	65.7500	+0.844%	5,765,224	+21.673%
2024-09-11	64.5400	65.3199	63.510000	65.2000	+0.991%	7,443,328	+22.699%
2024-09-10	64.4900	64.5900	63.910000	64.5600	+0.451%	7,087,847	+23.916%
2024-09-09	64.0700	64.4120	63.825800	64.2700	+1.133%	6,565,282	+24.475%
2024-09-06	64.6700	64.8790	63.450000	63.5500	-1.686%	10,530,797	+25.885%
2024-09-05	64.7900	65.1300	64.360000	64.6400	-0.232%	10,897,858	+23.762%
2024-09-04	64.7100	65.2100	64.630000	64.7900	-0.231%	8,922,666	+23.476%
2024-09-03	65.9300	65.9500	64.630000	64.9400	-2.022%	6,328,594	+23.191%
2024-08-30	65.9600	66.3600	65.530000	66.2800	+0.914%	3,452,902	+20.700%
2024-08-29	65.9000	66.2980	65.540000	65.6800	+0.015%	6,076,845	+21.803%
2024-08-28	66.0100	66.0599	65.280000	65.6700	-0.575%	3,985,313	+21.821%
2024-08-27	65.8100	66.1100	65.670000	66.0500	+0.167%	2,950,397	+21.120%
2024-08-26	66.2300	66.3250	65.760000	65.9400	-0.242%	3,864,781	+21.322%
2024-08-23	65.8100	66.2300	65.550000	66.1000	+1.039%	4,004,292	+21.029%
2024-08-22	66.1700	66.2400	65.275000	65.4200	-0.804%	5,627,565	+22.287%
2024-08-21	65.8300	66.1101	65.630000	65.9500	+0.365%	4,380,554	+21.304%
2024-08-20	65.7700	65.9668	65.550000	65.7100	-0.167%	3,628,027	+21.747%
2024-08-19	65.2400	65.8200	65.150000	65.8200	+0.966%	4,033,855	+21.544%
2024-08-16	64.8600	65.2800	64.840000	65.1900	+0.215%	5,463,731	+22.718%
2024-08-15	64.6200	65.0825	64.565000	65.0500	+1.704%	4,412,346	+22.982%
2024-08-14	63.8600	64.0950	63.530000	63.9600	+0.314%	4,395,711	+25.078%
2024-08-13	63.1000	63.7750	63.085000	63.7600	+1.642%	4,139,262	+25.471%
2024-08-12	62.8400	63.0000	62.450000	62.7300	+0.112%	5,901,667	+27.531%
2024-08-09	62.3200	62.8550	62.167300	62.6600	+0.384%	5,174,016	+27.673%
2024-08-08	61.6200	62.4800	61.370000	62.4200	+2.345%	5,015,216	+28.164%
2024-08-07	62.1700	62.5200	60.930000	60.9900	-0.668%	8,647,947	+31.169%
2024-08-06	61.0700	62.3000	60.910000	61.4000	+0.920%	12,392,831	+30.293%
2024-08-05	60.1600	61.5750	60.015000	60.8400	-2.951%	23,782,258	+31.492%
2024-08-02	63.0100	63.1500	62.170000	62.6900	-1.832%	9,757,080	+27.612%
2024-08-01	65.0000	65.2550	63.441800	63.8600	-1.329%	7,354,631	+25.274%
2024-07-31	64.5600	65.0900	64.400100	64.7200	+1.537%	6,510,996	+23.609%
2024-07-30	64.2500	64.3600	63.335000	63.7400	-0.515%	4,979,349	+25.510%
2024-07-29	64.2200	64.3400	63.830000	64.0700	+0.094%	4,681,230	+24.863%
2024-07-26	63.7900	64.3550	63.690000	64.0100	+1.090%	5,726,906	+24.980%
2024-07-25	63.6600	64.3800	63.210000	63.3200	-0.503%	8,739,734	+26.342%
2024-07-24	64.5400	64.5800	63.540000	63.6400	-2.258%	6,636,458	+25.707%
2024-07-23	65.2300	65.4700	65.070000	65.1100	-0.199%	3,282,021	+22.869%
2024-07-22	65.0400	65.3100	64.800000	65.2400	+1.038%	7,539,599	+22.624%
2024-07-19	64.9600	65.1600	64.438800	64.5700	-0.646%	4,100,777	+23.897%
2024-07-18	65.6900	65.8088	64.733400	64.9900	-0.779%	5,962,884	+23.096%
2024-07-17	65.7300	65.9200	65.460000	65.5000	-1.415%	8,704,318	+22.137%
2024-07-16	66.2000	66.4700	66.100100	66.4400	+0.621%	3,017,015	+20.409%
2024-07-15	66.1100	66.4300	65.820000	66.0300	+0.273%	5,424,211	+21.157%
2024-07-12	65.5900	66.2901	65.540000	65.8500	+0.611%	6,344,896	+21.488%
2024-07-11	66.0500	66.1350	65.370000	65.4500	-0.818%	6,086,114	+22.231%
2024-07-10	65.5200	66.0500	65.480000	65.9900	+0.948%	5,136,203	+21.230%
2024-07-09	65.4200	65.5299	65.330000	65.3700	+0.077%	3,993,883	+22.380%
2024-07-08	65.3400	65.4200	65.180000	65.3200	+0.107%	4,680,462	+22.474%
2024-07-05	64.8980	65.2750	64.810000	65.2500	+0.601%	5,047,364	+22.605%
2024-07-03	64.5400	64.9000	64.530000	64.8600	+0.434%	2,845,673	+23.343%
2024-07-02	63.9500	64.5800	63.940000	64.5800	+0.686%	6,867,500	+23.877%
2024-07-01	64.1700	64.2000	63.810000	64.1400	+0.219%	5,417,645	+24.727%
2024-06-28	64.3600	64.7199	63.860000	64.0000	-0.374%	5,948,198	+25.000%
2024-06-27	64.1400	64.3200	64.050000	64.2400	+0.125%	4,445,386	+24.533%
2024-06-26	63.9500	64.2359	63.863600	64.1600	+0.125%	5,789,386	+24.688%
2024-06-25	63.9800	64.1200	63.800000	64.0800	+0.392%	6,045,929	+24.844%
2024-06-24	64.0200	64.3200	63.814600	63.8300	-0.576%	6,305,946	+25.333%
2024-06-21	64.2500	64.3950	64.090000	64.2000	-0.233%	4,395,986	+24.611%
2024-06-20	64.6300	64.7101	64.130000	64.3500	-0.248%	6,214,546	+24.320%
2024-06-18	64.3700	64.5350	64.310000	64.5100	+0.217%	4,013,790	+24.012%
2024-06-17	63.7800	64.5107	63.710000	64.3700	+0.846%	5,352,088	+24.281%
2024-06-14	63.6300	63.8600	63.503100	63.8300	+0.047%	3,134,340	+25.333%
2024-06-13	63.8900	63.9050	63.471800	63.8000	+0.220%	4,105,789	+25.392%
2024-06-12	63.7300	63.9999	63.560000	63.6600	+0.808%	5,483,533	+25.668%
2024-06-11	62.8300	63.1700	62.585000	63.1500	+0.238%	5,850,496	+26.683%
2024-06-10	62.7200	63.0401	62.645000	63.0000	+0.318%	3,608,043	+26.984%
2024-06-07	62.7800	63.1500	62.640000	62.8000	-0.127%	3,959,177	+27.389%
2024-06-06	62.9300	62.9800	62.660000	62.8800	-0.032%	7,864,000	+27.226%
2024-06-05	62.4300	62.9000	62.191000	62.9000	+1.190%	7,035,123	+27.186%
2024-06-04	61.9400	62.2415	61.740000	62.1600	+0.145%	4,095,933	+28.700%
2024-06-03	62.2300	62.2400	61.480000	62.0700	+0.081%	6,276,749	+28.887%
2024-05-31	61.6000	62.0500	60.970000	62.0200	+0.878%	9,370,910	+28.991%
2024-05-30	61.6900	61.7800	61.320000	61.4800	-0.646%	4,341,092	+30.124%
2024-05-29	61.8400	62.0300	61.800000	61.8800	-0.722%	5,585,442	+29.282%
2024-05-28	62.3900	62.4000	62.000000	62.3300	+0.064%	5,396,015	+28.349%
2024-05-24	62.0800	62.3700	61.973800	62.2900	+0.695%	4,406,255	+28.432%
2024-05-23	62.6900	62.7000	61.720000	61.8600	-0.738%	6,956,556	+29.324%
2024-05-22	62.4200	62.5000	62.055000	62.3200	-0.304%	4,437,950	+28.370%
2024-05-21	62.2500	62.5200	62.230000	62.5100	+0.257%	4,932,363	+27.980%
2024-05-20	62.3000	62.5300	62.240000	62.3500	+0.128%	5,773,599	+28.308%
2024-05-17	62.2000	62.2800	62.020000	62.2700	+0.129%	3,846,421	+28.473%
2024-05-16	62.3200	62.5150	62.175000	62.1900	-0.209%	5,331,108	+28.638%
2024-05-15	61.8500	62.3500	61.779500	62.3200	+1.251%	5,214,242	+28.370%
2024-05-14	61.2800	61.6100	61.230000	61.5500	+0.441%	7,144,313	+29.976%
2024-05-13	61.4600	61.4700	61.139500	61.2800	+0.016%	5,103,469	+30.548%
2024-05-10	61.3800	61.4750	61.120000	61.2700	+0.131%	4,811,505	+30.570%

.dark-mode .p9GMNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9GMNV{ color: #333333; background-color: white; border: 2px solid #333333; }SPLGSPDR Portfolio S&P 500 ETFstock NYSE

SPLG
SPDR Portfolio S&P 500 ETF
stock NYSE