SPDR Portfolio S&P 500 ET... (SPLG)
AMEX: SPLG
· Real-Time Price · USD
77.83
0.19 (0.24%)
At close: Sep 26, 2025, 3:59 PM
77.92
0.11%
After-hours: Sep 26, 2025, 07:51 PM EDT
SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.59 | 77.92 | 77.40 | 77.85 | 77.85 | 0.27% | 7,527,809 |
| Sep 25, 2025 | 77.64 | 77.80 | 77.22 | 77.64 | 77.40 | -0.46% | 6,968,900 |
| Sep 24, 2025 | 78.40 | 78.41 | 77.83 | 78.00 | 77.76 | -0.34% | 18,816,700 |
| Sep 23, 2025 | 78.67 | 78.74 | 78.11 | 78.27 | 78.03 | -0.52% | 13,251,300 |
| Sep 22, 2025 | 78.13 | 78.74 | 78.13 | 78.68 | 78.44 | 0.49% | 9,015,200 |
| Sep 19, 2025 | 78.15 | 78.40 | 77.92 | 78.30 | 78.06 | 0.49% | 18,159,613 |
| Sep 18, 2025 | 77.89 | 78.24 | 77.70 | 77.92 | 77.68 | 0.46% | 8,394,000 |
| Sep 17, 2025 | 77.67 | 77.86 | 76.99 | 77.56 | 77.32 | -0.13% | 8,831,000 |
| Sep 16, 2025 | 77.84 | 77.87 | 77.57 | 77.66 | 77.42 | -0.12% | 7,476,907 |
| Sep 15, 2025 | 77.62 | 77.79 | 77.58 | 77.75 | 77.51 | 0.52% | 13,779,200 |
| Sep 12, 2025 | 77.38 | 77.55 | 77.30 | 77.35 | 77.11 | -0.03% | 5,851,236 |
| Sep 11, 2025 | 76.97 | 77.46 | 76.91 | 77.37 | 77.13 | 0.81% | 8,949,213 |
| Sep 10, 2025 | 76.91 | 77.02 | 76.55 | 76.75 | 76.51 | 0.30% | 6,473,529 |
| Sep 9, 2025 | 76.37 | 76.58 | 76.15 | 76.52 | 76.29 | 0.22% | 6,444,409 |
| Sep 8, 2025 | 76.32 | 76.46 | 76.16 | 76.35 | 76.12 | 0.26% | 8,104,335 |
| Sep 5, 2025 | 76.66 | 76.74 | 75.70 | 76.15 | 75.92 | -0.29% | 10,020,609 |
| Sep 4, 2025 | 75.82 | 76.37 | 75.71 | 76.37 | 76.14 | 0.85% | 8,641,200 |
| Sep 3, 2025 | 75.62 | 75.80 | 75.36 | 75.73 | 75.50 | 0.52% | 12,934,400 |
| Sep 2, 2025 | 75.00 | 75.35 | 74.70 | 75.34 | 75.11 | -0.74% | 12,251,600 |
| Aug 29, 2025 | 76.18 | 76.21 | 75.68 | 75.90 | 75.67 | -0.60% | 9,762,500 |