Get the Stockscreener App
73.15
1.60%
-1.19
After Hours:
73.06
-0.09
-0.12%
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 01, 2025, is $73.15.
- Spdr Portfolio S P 500 Etf all-time high stock price is $75.28, occurred on July 31, 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 245.90% to $73.15 now.
- The 52-week high stock price for SPLG is $75.28, representing a 2.90% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for SPLG is $56.67, indicating a -22.53% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $74.61 | $74.40 | $0.2149 | 4,361,984.0 | +0.82% |
| Jul 22, 2025 | $74.07 | $73.67 | $0.40 | 6,563,472.0 | +0.03% |
| Jul 21, 2025 | $74.30 | $73.92 | $0.38 | 4,509,477.0 | +0.16% |
| Jul 18, 2025 | $74.03 | $73.70 | $0.3301 | 6,527,310.0 | -0.03% |
| Jul 17, 2025 | $73.92 | $73.44 | $0.49 | 5,297,783.0 | +0.59% |
| Jul 16, 2025 | $73.49 | $72.71 | $0.78 | 6,274,556.0 | +0.34% |
| Jul 15, 2025 | $73.86 | $73.18 | $0.68 | 6,557,704.0 | -0.44% |
| Jul 14, 2025 | $73.55 | $73.15 | $0.3965 | 4,002,214.0 | +0.20% |
| Jul 11, 2025 | $73.50 | $73.12 | $0.3751 | 4,075,820.0 | -0.38% |
| Jul 10, 2025 | $73.75 | $73.29 | $0.4599 | 21,827,930.0 | +0.30% |
| Jul 09, 2025 | $73.49 | $73.05 | $0.4402 | 4,981,555.0 | +0.60% |
| Jul 08, 2025 | $73.18 | $72.88 | $0.30 | 5,627,487.0 | -0.08% |
| Jul 07, 2025 | $73.41 | $72.69 | $0.72 | 7,590,718.0 | -0.73% |
| Jul 03, 2025 | $73.67 | $73.22 | $0.45 | 2,933,380.0 | +0.82% |
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 | $73.68 | $72.86 | $0.825 | 11,737,174.0 | +0.00% |
| Jul, 2025 | $75.28 | $72.40 | $2.88 | 177,612,549.0 | +0.63% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):