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, 2020 306.25 306.98 302.00 306.87 90,665,816 +2.41(+0.79%)
Jul 30, 2020 302.53 304.89 300.41 304.47 65,732,204 -1.09(-0.36%)
Jul 29, 2020 302.74 306.13 302.70 305.56 51,523,288 +3.71(+1.23%)
Jul 28, 2020 303.03 304.17 301.55 301.85 61,120,388 -1.93(-0.63%)
Jul 27, 2020 302.28 303.95 301.47 303.77 51,316,900 +2.20(+0.73%)
Jul 24, 2020 301.64 302.62 300.04 301.57 78,488,960 -1.95(-0.64%)
Jul 23, 2020 306.83 307.54 302.14 303.53 80,542,712 -3.67(-1.19%)
Jul 22, 2020 305.09 307.51 304.98 307.19 61,433,836 +1.74(+0.57%)
Jul 21, 2020 306.81 307.26 304.45 305.45 61,127,576 +0.65(+0.21%)
Jul 20, 2020 302.09 305.57 301.33 304.81 59,863,416 +2.44(+0.81%)
Jul 17, 2020 302.51 303.16 300.50 302.36 66,793,692 +0.87(+0.29%)
Jul 16, 2020 300.55 301.95 299.89 301.49 58,078,836 -1.00(-0.33%)
Jul 15, 2020 303.01 303.60 300.06 302.49 92,673,288 +2.75(+0.92%)
Jul 14, 2020 294.45 300.52 293.23 299.73 99,501,800 +3.83(+1.30%)
Jul 13, 2020 300.87 303.29 295.23 295.90 109,378,200 -2.58(-0.87%)
Jul 10, 2020 295.40 298.75 293.94 298.48 61,234,620 +3.02(+1.02%)
Jul 09, 2020 297.78 298.02 291.99 295.46 88,534,312 -2.27(-0.76%)
Jul 08, 2020 295.68 297.73 293.89 297.73 57,876,476 +2.83(+0.96%)
Jul 07, 2020 296.40 298.42 294.51 294.90 88,159,072 -3.07(-1.03%)
Jul 06, 2020 297.33 298.57 296.57 297.97 65,465,148 +4.53(+1.54%)
Jul 02, 2020 295.33 296.70 292.77 293.44 73,783,552 +1.61(+0.55%)
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.