(SPLG)
68.58
-1.31 (-1.87%)
At close: Mar 03, 2025, 3:59 PM
68.70
0.17%
After-hours: Mar 03, 2025, 08:00 PM EST
SPLG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 68.88 | 69.96 | 68.52 | 69.89 | 1.06 | 1.54% | 8,655,460 |
| Feb 27, 2025 | 70.22 | 70.35 | 68.78 | 68.83 | -1.09 | -1.56% | 11,242,927 |
| Feb 26, 2025 | 70.11 | 70.53 | 69.63 | 69.92 | 0.01 | 0.01% | 6,603,400 |
| Feb 25, 2025 | 70.25 | 70.33 | 69.36 | 69.91 | -0.35 | -0.50% | 11,745,400 |
| Feb 24, 2025 | 70.82 | 70.94 | 70.17 | 70.26 | -0.33 | -0.47% | 6,318,500 |
| Feb 21, 2025 | 71.79 | 71.79 | 70.53 | 70.59 | -1.21 | -1.69% | 7,551,321 |
| Feb 20, 2025 | 71.94 | 71.96 | 71.42 | 71.80 | -0.30 | -0.42% | 4,717,300 |
| Feb 19, 2025 | 71.77 | 72.14 | 71.71 | 72.10 | 0.17 | 0.24% | 3,591,307 |
| Feb 18, 2025 | 71.87 | 71.93 | 71.57 | 71.93 | 0.21 | 0.29% | 6,477,136 |
| Feb 14, 2025 | 71.76 | 71.88 | 71.66 | 71.72 | -0.01 | -0.01% | 3,909,532 |
| Feb 13, 2025 | 71.11 | 71.75 | 70.97 | 71.73 | 0.75 | 1.06% | 6,285,100 |
| Feb 12, 2025 | 70.50 | 71.11 | 70.42 | 70.98 | -0.22 | -0.31% | 7,367,829 |
| Feb 11, 2025 | 70.89 | 71.27 | 70.88 | 71.20 | 0.05 | 0.07% | 3,029,641 |
| Feb 10, 2025 | 71.06 | 71.23 | 70.91 | 71.15 | 0.47 | 0.66% | 4,843,300 |
| Feb 7, 2025 | 71.40 | 71.54 | 70.59 | 70.68 | -0.65 | -0.91% | 5,876,100 |
| Feb 6, 2025 | 71.28 | 71.35 | 70.90 | 71.33 | 0.24 | 0.34% | 4,584,400 |
| Feb 5, 2025 | 70.67 | 71.10 | 70.42 | 71.09 | 0.30 | 0.42% | 11,551,206 |
| Feb 4, 2025 | 70.32 | 70.85 | 70.27 | 70.79 | 0.48 | 0.68% | 5,342,207 |
| Feb 3, 2025 | 69.72 | 70.61 | 69.47 | 70.31 | -0.49 | -0.69% | 10,211,730 |
| Jan 31, 2025 | 71.47 | 71.76 | 70.71 | 70.80 | -0.36 | -0.51% | 7,295,300 |
| Jan 30, 2025 | 71.04 | 71.36 | 70.67 | 71.16 | 0.36 | 0.51% | 6,473,500 |
| Jan 29, 2025 | 71.02 | 71.07 | 70.50 | 70.80 | -0.32 | -0.45% | 4,662,500 |
| Jan 28, 2025 | 70.64 | 71.22 | 70.26 | 71.12 | 0.60 | 0.85% | 4,712,400 |
| Jan 27, 2025 | 69.97 | 70.54 | 69.96 | 70.52 | -0.99 | -1.38% | 9,045,400 |
| Jan 24, 2025 | 71.75 | 71.85 | 71.39 | 71.51 | -0.22 | -0.31% | 9,425,900 |
| Jan 23, 2025 | 71.27 | 71.73 | 71.23 | 71.73 | 0.39 | 0.55% | 5,222,700 |
| Jan 22, 2025 | 71.28 | 71.51 | 71.22 | 71.34 | 0.40 | 0.56% | 8,732,439 |
| Jan 21, 2025 | 70.66 | 70.94 | 70.43 | 70.94 | 0.65 | 0.92% | 12,447,520 |
| Jan 17, 2025 | 70.22 | 70.51 | 70.07 | 70.29 | 0.69 | 0.99% | 3,979,500 |
| Jan 16, 2025 | 69.91 | 69.91 | 69.52 | 69.60 | -0.12 | -0.17% | 4,115,200 |
| Jan 15, 2025 | 69.45 | 69.87 | 69.31 | 69.72 | 1.24 | 1.81% | 6,905,639 |
| Jan 14, 2025 | 68.74 | 68.82 | 68.04 | 68.48 | 0.07 | 0.10% | 7,405,937 |
| Jan 13, 2025 | 67.73 | 68.44 | 67.68 | 68.41 | 0.11 | 0.16% | 10,792,700 |
| Jan 10, 2025 | 68.92 | 68.92 | 68.06 | 68.30 | -1.03 | -1.49% | 8,750,403 |
| Jan 8, 2025 | 69.27 | 69.47 | 68.84 | 69.33 | 0.06 | 0.09% | 8,777,427 |
| Jan 7, 2025 | 70.28 | 70.32 | 69.03 | 69.27 | -0.76 | -1.09% | 8,444,900 |
| Jan 6, 2025 | 70.13 | 70.55 | 69.83 | 70.03 | 0.40 | 0.57% | 6,362,200 |
| Jan 3, 2025 | 69.11 | 69.71 | 68.99 | 69.63 | 0.86 | 1.25% | 5,383,276 |
| Jan 2, 2025 | 69.33 | 69.53 | 68.29 | 68.77 | -0.17 | -0.25% | 11,115,199 |
| Dec 31, 2024 | 69.40 | 69.47 | 68.76 | 68.94 | -0.26 | -0.38% | 7,009,010 |
| Dec 30, 2024 | 69.16 | 69.60 | 68.75 | 69.20 | -0.80 | -1.14% | 6,715,132 |
| Dec 27, 2024 | 70.29 | 70.31 | 69.50 | 70.00 | -0.97 | -1.37% | 4,828,447 |
| Dec 26, 2024 | 70.76 | 71.11 | 70.59 | 70.97 | 0.03 | 0.04% | 4,003,274 |
| Dec 24, 2024 | 70.35 | 70.97 | 70.28 | 70.94 | 0.74 | 1.05% | 2,856,500 |
| Dec 23, 2024 | 69.74 | 70.26 | 69.35 | 70.20 | 0.47 | 0.67% | 6,452,100 |
| Dec 20, 2024 | 68.66 | 70.30 | 68.57 | 69.73 | 0.78 | 1.13% | 8,791,200 |
| Dec 19, 2024 | 69.57 | 69.75 | 68.93 | 68.95 | -0.02 | -0.03% | 16,995,131 |
| Dec 18, 2024 | 71.06 | 71.34 | 68.93 | 68.97 | -2.12 | -2.98% | 13,159,011 |
| Dec 17, 2024 | 71.08 | 71.19 | 70.93 | 71.09 | -0.29 | -0.41% | 9,288,900 |
| Dec 16, 2024 | 71.30 | 71.50 | 71.20 | 71.38 | 0.29 | 0.41% | 8,370,132 |