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 )

568.64 -11.37 (-1.96%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	114.15	114.30	113.21	113.75	128,341,864	+0.00(+0.00%)
Oct 26, 2012	113.71	113.75	113.75	113.75	181,451,552	-0.06(-0.06%)
Oct 25, 2012	114.29	114.50	113.12	113.82	166,802,112	+0.33(+0.29%)
Oct 24, 2012	114.22	114.36	113.31	113.49	149,036,944	-0.32(-0.28%)
Oct 23, 2012	114.16	114.32	113.33	113.81	238,476,688	-1.58(-1.37%)
Oct 19, 2012	117.13	117.14	115.12	115.39	230,686,112	-1.96(-1.67%)
Oct 18, 2012	117.35	117.91	116.95	117.35	183,850,688	-0.31(-0.26%)
Oct 17, 2012	117.20	117.75	117.03	117.66	160,004,704	+0.53(+0.45%)
Oct 16, 2012	116.50	117.20	116.42	117.12	134,990,832	+1.17(+1.01%)
Oct 15, 2012	115.27	116.07	114.89	115.95	133,550,600	+0.96(+0.83%)
Oct 12, 2012	115.45	115.84	114.74	114.99	154,310,768	-0.38(-0.33%)
Oct 11, 2012	116.11	116.28	115.34	115.37	153,530,912	+0.06(+0.06%)
Oct 10, 2012	116.03	116.14	115.15	115.31	154,042,832	-0.74(-0.64%)
Oct 09, 2012	117.12	117.21	116.00	116.05	184,665,600	-1.16(-0.99%)
Oct 08, 2012	117.17	117.59	116.94	117.21	97,263,200	-0.40(-0.34%)
Oct 05, 2012	118.23	118.43	117.25	117.61	154,907,040	+0.01(+0.01%)
Oct 04, 2012	117.20	117.77	117.04	117.59	154,408,352	+0.83(+0.71%)
Oct 03, 2012	116.60	117.03	115.99	116.76	150,447,936	+0.47(+0.41%)
Oct 02, 2012	116.62	116.81	115.75	116.29	140,867,248	+0.12(+0.11%)

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