SPDR Portfolio S&P 500 ET... (SPLG)
AMEX: SPLG
· Real-Time Price · USD
75.92
1.15 (1.54%)
At close: Aug 22, 2025, 3:59 PM
75.96
0.05%
After-hours: Aug 22, 2025, 07:57 PM EDT
SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 75.04 | 76.07 | 74.97 | 75.91 | 75.91 | 1.52% | 6,176,242 |
| Aug 21, 2025 | 74.85 | 75.06 | 74.57 | 74.77 | 74.77 | -0.40% | 7,924,500 |
| Aug 20, 2025 | 75.23 | 75.25 | 74.47 | 75.07 | 75.07 | -0.27% | 9,371,500 |
| Aug 19, 2025 | 75.67 | 75.78 | 75.13 | 75.27 | 75.27 | -0.55% | 6,596,700 |
| Aug 18, 2025 | 75.64 | 75.77 | 75.55 | 75.69 | 75.69 | -0.03% | 7,861,000 |
| Aug 15, 2025 | 76.01 | 76.01 | 75.59 | 75.71 | 75.71 | -0.22% | 6,154,042 |
| Aug 14, 2025 | 75.63 | 75.96 | 75.57 | 75.88 | 75.88 | 0.03% | 5,374,600 |
| Aug 13, 2025 | 75.88 | 76.03 | 75.62 | 75.86 | 75.86 | 0.32% | 6,822,700 |
| Aug 12, 2025 | 75.10 | 75.64 | 74.92 | 75.62 | 75.62 | 1.10% | 7,754,654 |
| Aug 11, 2025 | 75.00 | 75.17 | 74.67 | 74.80 | 74.80 | -0.21% | 7,613,100 |
| Aug 8, 2025 | 74.60 | 75.02 | 74.57 | 74.96 | 74.96 | 0.77% | 5,185,300 |
| Aug 7, 2025 | 74.85 | 74.94 | 74.01 | 74.39 | 74.39 | -0.07% | 7,119,031 |
| Aug 6, 2025 | 74.01 | 74.52 | 73.90 | 74.44 | 74.44 | 0.74% | 13,983,922 |
| Aug 5, 2025 | 74.33 | 74.42 | 73.77 | 73.89 | 73.89 | -0.48% | 7,194,312 |
| Aug 4, 2025 | 73.60 | 74.26 | 73.60 | 74.25 | 74.25 | 1.50% | 5,849,600 |
| Aug 1, 2025 | 73.67 | 73.68 | 72.86 | 73.15 | 73.15 | -1.60% | 11,786,514 |
| Jul 31, 2025 | 75.22 | 75.28 | 74.21 | 74.34 | 74.34 | -0.42% | 8,290,100 |
| Jul 30, 2025 | 74.82 | 75.02 | 74.30 | 74.65 | 74.65 | -0.12% | 7,688,129 |
| Jul 29, 2025 | 75.10 | 75.13 | 74.63 | 74.74 | 74.74 | -0.25% | 7,606,700 |
| Jul 28, 2025 | 75.01 | 75.06 | 74.77 | 74.93 | 74.93 | 0.00% | 5,370,539 |