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 (%)
Dec 31, 2002	64.60	64.92	63.96	64.78	46,361,560	+0.09(+0.14%)
Dec 30, 2002	64.46	64.95	64.04	64.69	40,823,500	+0.54(+0.84%)
Dec 27, 2002	65.31	65.56	64.15	64.15	30,255,152	-1.48(-2.25%)
Dec 26, 2002	65.86	66.53	65.23	65.63	23,822,096	+0.03(+0.04%)
Dec 24, 2002	65.78	65.97	65.53	65.60	14,896,642	-0.49(-0.74%)
Dec 23, 2002	65.78	66.42	65.57	66.09	30,844,098	+0.02(+0.03%)
Dec 20, 2002	65.49	66.09	65.42	66.07	42,473,204	+0.61(+0.93%)
Dec 19, 2002	65.60	66.59	65.05	65.46	53,519,084	-0.47(-0.71%)
Dec 18, 2002	66.31	66.37	65.59	65.93	48,558,532	-0.77(-1.16%)
Dec 17, 2002	67.08	67.35	66.62	66.70	44,138,028	-0.59(-0.87%)
Dec 16, 2002	65.95	67.39	65.83	67.29	50,558,280	+1.70(+2.59%)
Dec 13, 2002	66.01	66.43	65.54	65.59	50,228,936	-1.05(-1.58%)
Dec 12, 2002	66.96	67.17	66.22	66.64	46,971,752	-0.01(-0.01%)
Dec 11, 2002	66.39	67.27	66.19	66.65	53,402,764	+0.06(+0.09%)
Dec 10, 2002	66.09	66.88	65.90	66.59	45,562,584	+0.88(+1.34%)
Dec 09, 2002	66.86	67.15	65.70	65.71	50,243,648	-1.86(-2.75%)
Dec 06, 2002	66.17	67.67	66.06	67.57	68,282,656	+0.44(+0.66%)
Dec 05, 2002	68.06	68.13	66.88	67.13	50,157,568	-0.75(-1.10%)
Dec 04, 2002	67.38	68.38	67.13	67.88	87,376,288	-0.31(-0.45%)
Dec 03, 2002	68.46	68.57	67.80	68.18	46,900,792	-0.93(-1.34%)

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