Skip to main content
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
75.71
-0.17 (-0.22%)
At close: Aug 15, 2025, 4:00 PM
75.70
-0.01 (-0.01%)
After-hours: Aug 15, 2025, 8:00 PM EDT

SPLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202576.0176.0175.6075.7175.71-0.22%6,137,422
Aug 14, 202575.6375.9675.5775.8875.880.03%5,374,583
Aug 13, 202575.8876.0375.6275.8675.860.32%6,822,683
Aug 12, 202575.1075.6474.9275.6275.621.10%7,754,654
Aug 11, 202575.0075.1774.6774.8074.80-0.21%7,613,090
Aug 8, 202574.6075.0274.5774.9674.960.77%5,185,286
Aug 7, 202574.8574.9474.0174.3974.39-0.07%7,119,031
Aug 6, 202574.0174.5273.9074.4474.440.74%13,983,922
Aug 5, 202574.3374.4273.7773.8973.89-0.48%7,194,312
Aug 4, 202573.6074.2673.6074.2574.251.50%5,849,563
Aug 1, 202573.6773.6872.8673.1573.15-1.60%11,786,514
Jul 31, 202575.2375.2874.2174.3474.34-0.42%8,290,093
Jul 30, 202574.8275.0274.3074.6574.65-0.12%7,688,129
Jul 29, 202575.1075.1374.6374.7474.74-0.25%7,606,651
Jul 28, 202575.0175.0674.7774.9374.93-5,370,539
Jul 25, 202574.7275.0174.6974.9374.930.38%4,422,520
Jul 24, 202574.6674.8374.5974.6574.650.08%11,271,444
Jul 23, 202574.3074.6174.0974.5974.590.82%9,341,855
Jul 22, 202574.0174.0773.6773.9873.980.03%6,862,877
Jul 21, 202573.9774.3073.9273.9673.960.16%4,530,878
Jul 18, 202574.0374.0373.7073.8473.84-0.03%6,533,044
Jul 17, 202573.4573.9373.4473.8673.860.59%5,302,795
Jul 16, 202573.3873.4972.7173.4373.430.34%6,313,057
Jul 15, 202573.8373.8673.1873.1873.18-0.44%6,598,936
Jul 14, 202573.3173.5573.1573.5073.500.20%4,010,224
Jul 11, 202573.2773.5073.1373.3573.35-0.38%4,079,019
Jul 10, 202573.4373.7573.2973.6373.630.30%21,832,148
Jul 9, 202573.2673.4973.0573.4173.410.60%5,010,688
Jul 8, 202573.1073.1872.8872.9772.97-0.08%5,654,869
Jul 7, 202573.3373.4172.6973.0373.03-0.73%7,609,018
Jul 3, 202573.2273.6773.2273.5773.570.82%2,934,678
Jul 2, 202572.6272.9972.5372.9772.970.44%14,703,365
Jul 1, 202572.5072.7972.4072.6572.65-0.06%15,607,447
Jun 30, 202572.6272.8472.3672.6972.690.51%8,301,918
Jun 27, 202572.1172.5171.8672.3272.320.18%20,132,158
Jun 26, 202571.8672.2471.7872.1971.980.78%11,291,138
Jun 25, 202571.7371.7971.4571.6371.420.06%5,703,559
Jun 24, 202571.3071.7271.1971.5971.381.13%13,397,232
Jun 23, 202570.2070.8569.8470.7970.580.97%7,893,824
Jun 20, 202570.6170.7369.9570.1169.90-0.24%20,318,767
Jun 18, 202570.4070.7370.1670.2870.07-0.03%5,608,797
Jun 17, 202570.6070.7970.2170.3070.09-0.85%13,608,559
Jun 16, 202570.6271.1070.6270.9070.690.97%11,325,633
Jun 13, 202570.4170.8070.0570.2270.01-1.11%16,005,810
Jun 12, 202570.5971.0170.5371.0170.800.38%6,118,323
Jun 11, 202571.0871.1870.5070.7470.53-0.28%17,067,553
Jun 10, 202570.6070.9870.4870.9470.730.58%7,752,878
Jun 9, 202570.5570.7370.4070.5370.320.09%5,331,427
Jun 6, 202570.4170.6770.2270.4770.261.02%4,822,848
Jun 5, 202570.3070.4669.5369.7669.56-0.47%18,311,894