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 29, 2021 436.22 439.75 435.92 439.45 73,590,528 +0.89(+0.20%)
Oct 28, 2021 435.82 438.64 435.81 438.56 53,705,892 +4.19(+0.96%)
Oct 27, 2021 436.77 437.45 434.29 434.37 75,752,880 -1.93(-0.44%)
Oct 26, 2021 437.49 436.30 58,564,632 +0.39(+0.09%)
Oct 25, 2021 434.69 436.25 432.89 435.91 47,222,360 +2.33(+0.54%)
Oct 22, 2021 433.59 435.07 431.60 433.58 61,496,880 -0.45(-0.10%)
Oct 21, 2021 432.29 434.26 431.85 434.03 43,110,104 +1.13(+0.26%)
Oct 20, 2021 431.68 433.21 431.57 432.90 51,743,992 +1.69(+0.39%)
Oct 19, 2021 429.57 431.28 428.94 431.21 49,069,752 +3.30(+0.77%)
Oct 18, 2021 424.83 428.25 424.16 427.91 64,985,876 +1.26(+0.30%)
Oct 15, 2021 425.57 427.02 424.94 426.65 69,344,968 +3.22(+0.76%)
Oct 14, 2021 420.15 423.58 419.67 423.42 73,353,912 +7.00(+1.68%)
Oct 13, 2021 415.97 417.25 412.94 416.42 76,218,968 +1.49(+0.36%)
Oct 12, 2021 416.89 417.30 414.12 414.93 74,595,872 -1.02(-0.25%)
Oct 11, 2021 418.31 421.28 415.88 415.95 68,678,432 -3.03(-0.72%)
Oct 08, 2021 420.53 420.93 418.34 418.98 77,925,056 -0.77(-0.18%)
Oct 07, 2021 419.49 422.64 419.31 419.75 75,663,256 +3.60(+0.86%)
Oct 06, 2021 410.76 416.35 409.11 416.15 117,960,152 +1.72(+0.42%)
Oct 05, 2021 411.69 416.71 410.92 414.43 94,636,736 +4.27(+1.04%)
Oct 04, 2021 414.33 415.25 408.01 410.16 134,634,160 -5.36(-1.29%)
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.