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 (%)
Jul 31, 2008 93.54 94.40 92.97 93.12 377,772,896 -1.25(-1.32%)
Jul 30, 2008 93.32 94.42 92.71 94.37 483,047,840 +1.65(+1.78%)
Jul 29, 2008 92.70 92.79 90.78 92.71 356,082,528 +1.94(+2.14%)
Jul 28, 2008 92.15 92.55 90.61 90.78 279,410,848 -1.35(-1.47%)
Jul 25, 2008 92.43 92.87 91.90 92.13 298,449,472 -0.02(-0.02%)
Jul 24, 2008 94.23 94.28 91.89 92.15 338,593,824 -1.95(-2.08%)
Jul 23, 2008 93.90 94.82 93.65 94.10 424,493,216 +0.55(+0.59%)
Jul 22, 2008 91.88 93.83 91.66 93.55 404,378,720 +1.01(+1.09%)
Jul 21, 2008 92.88 93.10 91.91 92.54 303,457,376 +0.00(+0.00%)
Jul 18, 2008 92.63 92.81 91.88 92.54 363,635,680 +0.62(+0.68%)
Jul 17, 2008 91.88 92.70 91.11 91.92 511,373,824 +0.91(+1.00%)
Jul 16, 2008 89.17 91.46 88.91 91.01 506,106,752 +2.18(+2.45%)
Jul 15, 2008 89.42 90.67 88.12 88.83 684,296,896 -1.29(-1.43%)
Jul 14, 2008 91.96 92.14 89.87 90.12 439,428,320 -0.80(-0.88%)
Jul 11, 2008 91.02 92.43 89.93 90.92 655,146,112 -1.11(-1.20%)
Jul 10, 2008 91.36 92.35 90.73 92.03 594,455,680 +0.43(+0.47%)
Jul 09, 2008 93.61 93.79 91.33 91.60 458,631,488 -1.82(-1.95%)
Jul 08, 2008 91.77 93.53 91.19 93.42 512,337,920 +1.64(+1.79%)
Jul 07, 2008 93.09 93.49 90.98 91.77 507,205,824 -0.96(-1.04%)
Jul 04, 2008 93.32 93.32 91.77 92.74 326,017,632 +0.00(+0.00%)
Jul 03, 2008 93.32 93.32 91.77 92.74 326,017,632 +0.12(+0.13%)
Jul 02, 2008 94.56 94.83 92.47 92.61 396,610,976 -1.67(-1.78%)
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.