Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SPDR S&P 500 ETF Trust (NY: SPY )

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	83.57	84.15	82.18	82.31	405,358,592	-0.90(-1.09%)
Jan 28, 2010	84.45	84.50	82.71	83.21	412,101,632	-0.97(-1.15%)
Jan 27, 2010	83.67	84.37	83.03	84.18	354,241,056	+0.40(+0.48%)
Jan 26, 2010	83.80	84.67	83.57	83.78	275,260,640	-0.35(-0.42%)
Jan 25, 2010	84.47	84.62	83.85	84.13	243,704,656	+0.43(+0.51%)
Jan 22, 2010	85.23	85.64	83.61	83.70	451,370,592	-1.91(-2.23%)
Jan 21, 2010	87.31	87.58	85.50	85.61	449,830,912	-1.68(-1.92%)
Jan 20, 2010	87.59	87.72	86.60	87.29	282,357,504	-0.90(-1.02%)
Jan 19, 2010	87.08	88.24	87.06	88.19	181,109,168	+1.09(+1.25%)
Jan 15, 2010	87.93	87.10	87.10	87.10	276,977,760	-0.99(-1.12%)
Jan 14, 2010	87.75	88.25	87.69	88.09	151,001,440	+0.24(+0.27%)
Jan 13, 2010	87.33	88.09	86.89	87.85	211,029,744	+0.80(+0.92%)
Jan 12, 2010	87.35	87.53	86.77	87.04	217,291,264	-0.89(-1.01%)
Jan 11, 2010	87.81	88.24	87.55	87.93	138,401,568	+0.12(+0.14%)
Jan 08, 2010	87.29	87.85	87.11	87.81	164,924,832	+0.29(+0.33%)
Jan 07, 2010	86.99	87.63	86.74	87.52	170,938,128	+0.37(+0.42%)
Jan 06, 2010	87.00	87.36	86.94	87.15	151,400,528	+0.06(+0.07%)
Jan 05, 2010	86.81	87.13	86.49	87.09	145,536,960	+0.23(+0.26%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

SPDR S&P 500 ETF Trust (NY: SPY )

Historical Prices