loading

Spdr Portfolio S P 500 Etf Stock (SPLG) Price History

The historical daily chart and data for Spdr Portfolio S P 500 Etf stock (SPLG), show that the latest closing stock price as of August 22, 2025, is $75.91.
  • Spdr Portfolio S P 500 Etf all-time high stock price is $76.03, occurred on August 13, 2025.
  • The lowest Spdr Portfolio S P 500 Etf stock price recorded was $21.15 on February 11, 2016. Since then, Spdr Portfolio S P 500 Etf's stock price has risen over 258.95% to $75.91 now.
  • The 52-week high stock price for SPLG is $76.03, representing a 0.15% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for SPLG is $56.67, indicating a -25.35% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Spdr Portfolio S P 500 Etf (SPLG) stock in the beginning of 2024 was $56.17. The stock closed the year at $44.98, a loss of over -19.92% for the year.
The table below shows more information about SPLG historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $76.07 $74.97 $1.09 6,159,897.0 +1.52%
Aug 21, 2025 $75.06 $74.57 $0.4872 7,880,347.0 -0.40%
Aug 20, 2025 $75.25 $74.47 $0.78 9,300,621.0 -0.27%
Aug 19, 2025 $75.78 $75.13 $0.65 6,577,813.0 -0.55%
Aug 18, 2025 $75.77 $75.55 $0.215 7,843,320.0 -0.03%
Aug 15, 2025 $76.01 $75.59 $0.4153 6,091,771.0 -0.22%
Aug 14, 2025 $75.96 $75.57 $0.3899 5,363,091.0 +0.03%
Aug 13, 2025 $76.03 $75.62 $0.4083 6,784,626.0 +0.32%
Aug 12, 2025 $75.64 $74.92 $0.715 7,698,830.0 +1.10%
Aug 11, 2025 $75.17 $74.67 $0.50 7,599,991.0 -0.21%
Aug 08, 2025 $75.02 $74.57 $0.45 5,176,226.0 +0.77%
Aug 07, 2025 $74.94 $74.01 $0.925 7,079,564.0 -0.07%
Aug 06, 2025 $74.52 $73.90 $0.6199 13,935,962.0 +0.74%
Aug 05, 2025 $74.42 $73.77 $0.65 7,166,268.0 -0.48%
Aug 04, 2025 $74.25 $73.59 $0.66 5,830,640.0 +1.50%
Aug 01, 2025 $73.68 $72.86 $0.825 11,737,174.0 -1.60%
Jul 31, 2025 $75.28 $74.20 $1.07 8,246,478.0 -0.42%
Jul 30, 2025 $75.02 $74.30 $0.7199 7,656,093.0 -0.12%
Jul 29, 2025 $75.13 $74.63 $0.50 7,581,708.0 -0.25%
Jul 28, 2025 $75.06 $74.77 $0.29 5,363,823.0 +0.00%
Jul 25, 2025 $75.01 $74.69 $0.3155 4,372,102.0 +0.38%
Jul 24, 2025 $74.83 $74.58 $0.2483 11,236,513.0 +0.08%

Spdr Portfolio S P 500 Etf Stock (SPLG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio S P 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPLG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio S P 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spdr Portfolio S P 500 Etf Stock (SPLG) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $76.07 $72.86 $3.21 128,386,038.0 +2.11%
Jul, 2025 $75.28 $72.40 $2.88 165,875,375.0 +2.27%
Jun, 2025 $72.84 $68.83 $4.01 219,017,972.0 +4.85%
May, 2025 $70.05 $65.40 $4.65 153,342,446.0 +6.33%
Apr, 2025 $66.72 $56.67 $10.06 364,347,679.0 -0.85%
Mar, 2025 $70.27 $64.32 $5.95 230,754,856.0 -5.91%
Feb, 2025 $72.14 $68.52 $3.62 127,611,813.0 -1.29%
Jan, 2025 $71.85 $67.68 $4.17 149,948,759.0 +2.70%

Spdr Portfolio S P 500 Etf Stock (SPLG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $71.64 $68.57 $3.08 140,008,361.0 -2.38%
Nov, 2024 $70.97 $66.80 $4.17 118,710,363.0 +6.00%
Oct, 2024 $68.94 $66.49 $2.45 133,799,739.0 -0.93%
Sep, 2024 $67.58 $63.45 $4.13 134,691,396.0 +1.86%
Aug, 2024 $66.36 $60.02 $6.34 138,129,302.0 +2.41%
Jul, 2024 $66.47 $63.21 $3.26 121,568,084.0 +1.12%
Jun, 2024 $64.72 $61.48 $3.24 99,801,067.0 +3.19%
May, 2024 $62.70 $58.76 $3.94 131,573,870.0 +5.01%
Apr, 2024 $61.68 $58.09 $3.59 208,608,274.0 -4.01%
Mar, 2024 $61.70 $59.39 $2.30 162,206,705.0 +2.96%
Feb, 2024 $60.01 $56.91 $3.10 206,991,661.0 +5.17%
Jan, 2024 $57.82 $54.87 $2.95 153,721,665.0 +1.65%

Spdr Portfolio S P 500 Etf Stock (SPLG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $56.16 $53.43 $2.73 123,037,424.0 +4.14%
Nov, 2023 $53.90 $49.23 $4.67 116,675,700.0 +9.13%
Oct, 2023 $51.52 $48.12 $3.40 136,091,589.0 -2.13%
Sep, 2023 $53.35 $49.65 $3.70 63,198,779.0 -5.12%
Aug, 2023 $53.76 $50.92 $2.84 78,032,009.0 -1.56%
Jul, 2023 $54.02 $51.38 $2.63 64,442,263.0 +3.26%
Jun, 2023 $52.30 $49.01 $3.30 62,325,592.0 +6.04%
May, 2023 $49.69 $47.48 $2.21 71,582,042.0 +0.49%
Apr, 2023 $48.90 $47.48 $1.42 69,872,380.0 +1.56%
Mar, 2023 $48.17 $44.75 $3.42 90,354,787.0 +3.33%
Feb, 2023 $49.18 $46.29 $2.89 65,408,202.0 -2.51%
Jan, 2023 $47.99 $44.43 $3.56 72,113,316.0 +6.27%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):