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: 8:00 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 (%)
Jun 30, 2008	127.89	128.91	127.30	128.04	258,847,856	+0.36(+0.28%)
Jun 27, 2008	128.28	128.86	127.03	127.68	303,403,872	-0.55(-0.43%)
Jun 26, 2008	130.57	131.42	128.08	128.23	297,673,760	-3.58(-2.72%)
Jun 25, 2008	131.72	133.40	131.24	131.81	287,804,544	+0.62(+0.47%)
Jun 24, 2008	131.05	132.44	130.19	131.19	267,285,904	-0.26(-0.20%)
Jun 23, 2008	132.09	132.23	131.32	131.45	165,096,608	-0.13(-0.10%)
Jun 20, 2008	132.84	133.09	131.22	131.58	289,251,488	-2.85(-2.12%)
Jun 19, 2008	134.15	135.24	132.00	134.43	304,275,680	+0.18(+0.13%)
Jun 18, 2008	134.69	135.52	133.71	134.25	265,923,408	-1.32(-0.97%)
Jun 17, 2008	137.07	137.12	135.37	135.57	191,715,840	-0.66(-0.48%)
Jun 16, 2008	135.55	136.93	135.46	136.23	185,826,192	+0.08(+0.06%)
Jun 13, 2008	135.17	136.52	134.61	136.15	244,687,792	+1.69(+1.26%)
Jun 12, 2008	134.60	135.87	133.52	134.46	252,775,888	+0.50(+0.37%)
Jun 11, 2008	135.97	136.26	133.93	133.96	284,013,088	-2.05(-1.51%)
Jun 10, 2008	136.41	137.10	135.35	136.01	260,216,752	-0.70(-0.51%)
Jun 09, 2008	136.86	137.50	135.41	136.71	228,251,712	+0.42(+0.31%)
Jun 06, 2008	139.55	139.80	136.22	136.29	384,249,056	-4.49(-3.19%)
Jun 05, 2008	138.58	140.89	138.32	140.78	237,839,456	+2.70(+1.96%)
Jun 04, 2008	137.70	139.16	137.46	138.08	246,717,392	-0.06(-0.04%)
Jun 03, 2008	139.30	139.62	137.23	138.14	272,003,456	-0.72(-0.52%)

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