December 15th, 2015

SPDR Large Cap Portfolio ETF (NY: SPLG )

44.16 USD -0.34 (-0.76%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 44.27 44.39 43.94 44.16 1,795,300 -0.34(-0.76%)
Jan 14, 2021 44.76 44.81 44.45 44.50 1,755,548 -0.14(-0.31%)
Jan 13, 2021 44.53 44.78 44.43 44.64 1,363,939 +0.09(+0.20%)
Jan 12, 2021 44.54 44.66 44.25 44.55 1,769,584 +0.01(+0.02%)
Jan 11, 2021 44.42 44.74 44.41 44.54 3,002,521 -0.29(-0.65%)
Jan 08, 2021 44.76 44.85 44.34 44.83 2,278,000 +0.28(+0.63%)
Jan 07, 2021 44.21 44.66 44.20 44.55 1,535,071 +0.65(+1.48%)
Jan 06, 2021 43.46 44.31 43.40 43.90 3,305,289 +0.24(+0.55%)
Jan 05, 2021 43.29 43.78 43.29 43.66 1,922,950 +0.30(+0.69%)
Jan 04, 2021 44.13 44.13 42.90 43.36 3,208,128 -0.60(-1.36%)
Dec 31, 2020 43.96 43.96 43.96 858,124 +0.23(+0.53%)
Dec 30, 2020 43.78 43.85 43.68 43.73 858,124 +0.07(+0.16%)
Dec 29, 2020 43.95 43.96 43.60 43.66 1,635,797 -0.09(-0.21%)
Dec 28, 2020 43.72 43.81 43.63 43.75 966,043 +0.36(+0.83%)
Dec 24, 2020 43.25 43.39 43.20 43.39 483,700 +0.20(+0.46%)
Dec 23, 2020 43.31 43.46 43.19 43.19 2,127,485 +0.01(+0.02%)
Dec 22, 2020 43.31 43.31 43.04 43.18 1,859,519 -0.10(-0.23%)
Dec 21, 2020 42.92 43.36 42.57 43.28 2,674,878 -0.31(-0.71%)
Dec 18, 2020 43.84 43.84 43.33 43.59 1,770,500 -0.18(-0.41%)
Dec 17, 2020 43.71 43.78 43.62 43.77 1,237,717 +0.27(+0.62%)
Dec 16, 2020 43.49 43.63 43.36 43.50 1,124,826 +0.05(+0.12%)
Dec 15, 2020 43.20 43.45 43.02 43.45 1,384,189 +0.58(+1.35%)
Dec 14, 2020 43.35 43.47 42.85 42.87 5,525,075 -0.20(-0.46%)
Dec 11, 2020 42.90 43.09 42.71 43.07 1,118,900 -0.05(-0.12%)
Dec 10, 2020 42.96 43.24 42.84 43.12 1,353,358 -0.02(-0.05%)
Dec 09, 2020 43.60 43.62 43.02 43.14 2,066,543 -0.37(-0.85%)
Dec 08, 2020 43.22 43.58 43.21 43.51 800,568 +0.11(+0.25%)
Dec 07, 2020 43.39 43.44 43.23 43.40 1,626,205 -0.08(-0.18%)
Dec 04, 2020 43.17 43.48 43.17 43.48 1,756,600 +0.38(+0.88%)
Dec 03, 2020 43.10 43.28 42.97 43.10 2,168,188 +0.00(+0.00%)
Dec 02, 2020 42.89 43.13 42.81 43.10 1,639,356 +0.07(+0.16%)
Dec 01, 2020 42.98 43.22 42.89 43.03 2,408,241 +0.49(+1.15%)
Nov 30, 2020 42.65 42.68 42.22 42.54 1,695,552 -0.19(-0.44%)
Nov 27, 2020 42.77 42.80 42.63 42.73 661,800 +0.09(+0.21%)
Nov 25, 2020 42.70 42.70 42.49 42.64 1,372,300 -0.04(-0.09%)
Nov 24, 2020 42.32 42.76 42.23 42.68 4,915,904 +0.66(+1.57%)
Nov 23, 2020 42.00 42.16 41.71 42.02 1,982,289 +0.25(+0.60%)
Nov 20, 2020 42.03 42.04 41.76 41.77 1,127,500 -0.29(-0.69%)
Nov 19, 2020 41.81 42.10 41.64 42.06 1,686,090 +0.23(+0.55%)
Nov 18, 2020 42.41 42.49 41.87 41.83 2,226,499 -0.56(-1.32%)
Nov 17, 2020 42.31 42.53 42.12 42.39 2,306,747 -0.20(-0.47%)
Nov 16, 2020 42.44 42.60 42.27 42.59 1,969,779 +0.50(+1.19%)
Nov 13, 2020 41.75 42.18 41.69 42.09 1,606,200 +0.56(+1.35%)
Nov 12, 2020 41.77 41.89 41.29 41.53 2,337,155 -0.40(-0.95%)
Nov 11, 2020 41.87 42.02 41.73 41.93 1,939,490 +0.33(+0.79%)
Nov 10, 2020 41.55 41.74 41.21 41.60 3,272,993 -0.08(-0.19%)
Nov 09, 2020 42.78 42.81 41.62 41.68 5,752,718 +0.53(+1.29%)
Nov 06, 2020 41.13 41.30 40.86 41.15 2,059,200 -0.02(-0.05%)
Nov 05, 2020 41.05 41.38 41.00 41.17 3,737,918 +0.79(+1.96%)
Nov 04, 2020 40.07 40.88 39.92 40.38 4,642,466 +0.89(+2.25%)
Nov 03, 2020 39.23 39.75 39.16 39.49 2,923,069 +0.67(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.