Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

568.64 -11.37 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 88.32 89.06 88.20 88.20 109,157,360 +0.24(+0.28%)
Oct 28, 2005 86.94 88.07 86.71 87.96 99,374,096 +1.25(+1.44%)
Oct 27, 2005 87.52 87.64 86.58 86.71 92,977,952 -0.93(-1.06%)
Oct 26, 2005 88.18 88.50 87.51 87.64 112,630,304 -0.26(-0.29%)
Oct 25, 2005 87.89 88.28 87.32 87.90 104,951,664 -0.18(-0.20%)
Oct 24, 2005 86.77 88.17 86.94 88.07 98,506,200 +1.34(+1.55%)
Oct 21, 2005 86.83 87.21 86.27 86.73 131,546,592 +0.34(+0.39%)
Oct 20, 2005 87.74 87.96 86.12 86.39 179,814,736 -1.55(-1.76%)
Oct 19, 2005 86.31 87.96 85.99 87.94 158,768,336 +1.44(+1.66%)
Oct 18, 2005 87.32 87.34 86.49 86.50 102,169,544 -0.95(-1.08%)
Oct 17, 2005 87.19 87.57 86.97 87.45 92,774,736 +0.32(+0.37%)
Oct 14, 2005 86.63 87.23 86.31 87.13 120,746,568 +0.91(+1.06%)
Oct 13, 2005 86.43 86.69 85.81 86.22 134,934,800 -0.05(-0.06%)
Oct 12, 2005 86.92 87.46 86.20 86.27 136,911,392 -0.68(-0.79%)
Oct 11, 2005 87.44 87.66 86.87 86.95 103,020,968 -0.12(-0.14%)
Oct 10, 2005 87.88 87.89 86.85 87.08 71,749,048 -0.74(-0.84%)
Oct 07, 2005 87.57 88.14 87.46 87.82 103,055,016 +0.30(+0.34%)
Oct 06, 2005 88.05 88.29 86.76 87.52 188,409,760 -0.32(-0.36%)
Oct 05, 2005 89.04 89.29 82.30 87.83 128,128,008 -1.17(-1.31%)
Oct 04, 2005 89.75 90.33 89.00 89.00 68,010,248 -1.01(-1.13%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.