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 (%)
Aug 31, 2015 168.56 169.43 167.63 168.19 191,676,816 -1.37(-0.81%)
Aug 28, 2015 168.90 170.03 168.40 169.56 188,531,232 +0.01(+0.00%)
Aug 27, 2015 167.64 169.68 166.10 169.55 322,087,936 +4.09(+2.47%)
Aug 26, 2015 163.43 165.74 160.28 165.46 398,601,184 +6.12(+3.84%)
Aug 25, 2015 166.28 166.30 159.04 159.34 433,800,256 -1.90(-1.18%)
Aug 24, 2015 159.53 168.03 155.20 161.24 596,152,384 -6.92(-4.11%)
Aug 21, 2015 171.65 173.53 168.07 168.16 407,337,344 -5.39(-3.11%)
Aug 20, 2015 175.71 177.22 173.49 173.55 228,221,440 -3.70(-2.09%)
Aug 19, 2015 177.91 178.69 176.43 177.25 203,208,544 -1.41(-0.79%)
Aug 18, 2015 178.90 179.26 178.43 178.66 84,242,848 -0.52(-0.29%)
Aug 17, 2015 177.58 179.18 177.12 179.18 92,883,008 +1.00(+0.56%)
Aug 14, 2015 177.34 178.26 177.20 178.19 85,544,304 +0.65(+0.36%)
Aug 13, 2015 177.60 178.30 176.99 177.54 105,015,600 -0.22(-0.12%)
Aug 12, 2015 176.22 177.95 174.73 177.76 202,249,728 +0.21(+0.12%)
Aug 11, 2015 177.81 178.23 176.78 177.55 148,083,648 -1.62(-0.90%)
Aug 10, 2015 178.07 179.25 178.07 179.17 94,298,128 +2.23(+1.26%)
Aug 07, 2015 177.12 177.27 176.02 176.94 138,515,696 -0.34(-0.19%)
Aug 06, 2015 178.93 179.03 176.68 177.28 136,329,056 -1.46(-0.82%)
Aug 05, 2015 179.06 179.80 178.45 178.74 100,694,720 +0.59(+0.33%)
Aug 04, 2015 178.43 178.89 177.66 178.15 96,092,456 -0.35(-0.20%)
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.