Quantcast

Historical Stock Prices

(ETF)
SPLG 
$33.26
*  
0.06
0.18%
Get SPLG Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading SPLG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 33.37 33.42 33.18 33.26 416,731
05/23/2019 33.33 33.33 33.007 33.2 930,279
05/22/2019 33.61 33.73 33.555 33.62 282,539
05/21/2019 33.63 33.77 33.6233 33.71 325,068
05/20/2019 33.44 33.575 33.33 33.43 333,856
05/17/2019 33.58 33.95 33.58 33.66 540,252
05/16/2019 33.66 34.0223 33.6579 33.86 506,726
05/15/2019 33.16 33.635 33.1265 33.56 727,763
05/14/2019 33.19 33.55 33.16 33.36 434,304
05/13/2019 33.26 33.34 32.94 33.06 597,138
05/10/2019 33.63 33.9953 33.25 33.91 392,045
05/09/2019 33.58 33.82 33.366 33.75 622,322
05/08/2019 33.87 34.0461 33.78 33.86 397,940
05/07/2019 34.2 34.24 33.6529 33.91 499,081
05/06/2019 34.04 34.5358 34.04 34.49 549,886
05/03/2019 34.49 34.6399 34.44 34.62 561,271
05/02/2019 34.32 34.425 34.0635 34.26 634,861
05/01/2019 34.67 34.7 34.33 34.34 736,013
04/30/2019 34.54 34.62 34.3477 34.58 889,448
04/29/2019 34.52 34.62 34.5 34.54 344,912
04/26/2019 34.35 34.5 34.2381 34.49 610,936
04/25/2019 34.4 34.4214 34.19 34.33 395,126
04/24/2019 34.45 34.49 34.36 34.39 1,598,711
04/23/2019 34.19 34.47 34.165 34.45 658,453
04/22/2019 33.99 34.14 33.9761 34.14 1,623,724
04/18/2019 34.12 34.12 33.9287 34.09 276,054
04/17/2019 34.27 34.27 33.96 34.02 567,644
04/16/2019 34.23 34.23 34.04 34.13 843,191
04/15/2019 34.15 34.15 34.0062 34.11 568,775
04/12/2019 34.12 34.16 34.02 34.13 347,508
04/11/2019 33.98 33.98 33.83 33.9 326,581
04/10/2019 33.84 33.92 33.7943 33.92 360,521
04/09/2019 33.83 33.8729 33.71 33.78 326,276
04/08/2019 33.9 33.97 33.77 33.97 304,701
04/05/2019 33.85 33.94 33.82 33.94 447,468
04/04/2019 33.71 33.8 33.61 33.76 1,796,194
04/03/2019 33.79 33.8401 33.61 33.72 539,555
04/02/2019 33.61 33.655 33.5177 33.62 635,861
04/01/2019 33.49 33.6336 33.435 33.62 801,584
03/29/2019 33.2 33.25 33.0748 33.23 745,203
03/28/2019 32.92 33.0425 32.8 32.99 2,417,434
03/27/2019 33.04 33.1 32.6448 32.86 723,186
03/26/2019 33.02 33.15 32.85 33.02 341,055
03/25/2019 32.76 32.9065 32.61 32.78 711,605
03/22/2019 33.29 33.345 32.78 32.78 761,248
03/21/2019 33 33.52 33 33.47 318,625
03/20/2019 33.17 33.3 32.92 33.07 498,187
03/19/2019 33.29 33.4147 33.0738 33.2 839,813
03/18/2019 33.07 33.22 33.06 33.2 316,011
03/15/2019 32.97 33.14 32.93 33.06 485,641
03/14/2019 33.04 33.12 32.98 33.04 507,660
03/13/2019 32.97 33.1859 32.95 33.07 304,819
03/12/2019 32.81 32.893 32.77 32.84 320,613
03/11/2019 32.36 32.749 32.36 32.73 288,222
03/08/2019 32.1 32.27 32.0117 32.27 520,286
03/07/2019 32.55 32.5587 32.23 32.33 351,013
03/06/2019 32.84 32.84 32.56 32.6 399,822
03/05/2019 32.89 32.89 32.74 32.82 543,207
03/04/2019 33.15 33.19 32.5669 32.87 1,965,483
03/01/2019 33.03 33.0543 32.81 33.02 1,120,454
02/28/2019 32.87 32.91 32.78 32.81 741,730
02/27/2019 32.78 32.92 32.68 32.88 622,208
02/26/2019 32.85 32.98 32.83 32.87 745,542
02/25/2019 33.05 33.105 32.89 32.91 493,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SPLG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio