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, 2018 245.66 248.00 245.18 245.64 141,249,632 +2.60(+1.07%)
Oct 30, 2018 239.32 243.36 238.82 243.04 173,001,760 +3.55(+1.48%)
Oct 29, 2018 243.98 245.29 235.85 239.49 176,904,080 -1.34(-0.55%)
Oct 26, 2018 241.36 245.97 238.07 240.83 222,082,288 -4.31(-1.76%)
Oct 25, 2018 242.69 246.71 241.65 245.14 152,053,296 +4.32(+1.79%)
Oct 24, 2018 248.09 248.48 240.26 240.82 195,660,880 -7.52(-3.03%)
Oct 23, 2018 245.93 249.49 243.81 248.34 160,620,848 -1.27(-0.51%)
Oct 22, 2018 251.42 251.75 249.07 249.62 90,751,280 -1.12(-0.45%)
Oct 19, 2018 251.54 253.51 250.03 250.74 154,134,912 -0.14(-0.05%)
Oct 18, 2018 253.60 254.21 249.58 250.88 148,198,544 -3.68(-1.44%)
Oct 17, 2018 254.54 255.19 251.93 254.55 121,782,032 +0.04(+0.02%)
Oct 16, 2018 251.06 254.89 250.58 254.51 130,262,216 +5.45(+2.19%)
Oct 15, 2018 250.10 251.46 248.97 249.06 112,567,608 -1.41(-0.56%)
Oct 12, 2018 251.21 251.50 247.22 250.47 201,823,424 +3.43(+1.39%)
Oct 11, 2018 251.49 253.15 245.39 247.04 302,688,192 -5.56(-2.20%)
Oct 10, 2018 260.34 260.42 252.22 252.60 236,441,792 -8.26(-3.17%)
Oct 09, 2018 260.85 262.19 260.29 260.86 81,879,072 -0.38(-0.15%)
Oct 08, 2018 260.54 261.61 259.14 261.24 96,646,424 +0.00(+0.00%)
Oct 05, 2018 262.94 263.47 259.79 261.24 116,731,016 -1.47(-0.56%)
Oct 04, 2018 264.29 264.35 261.10 262.71 122,827,552 -2.07(-0.78%)
Oct 03, 2018 265.71 266.13 264.42 264.78 71,231,456 +0.15(+0.06%)
Oct 02, 2018 264.64 265.36 264.25 264.64 52,026,692 -0.15(-0.06%)
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.