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 (%)
Sep 30, 2003 74.10 73.98 72.87 73.38 96,328,712 -0.72(-0.97%)
Sep 29, 2003 73.38 74.15 73.27 74.10 50,072,032 +0.72(+0.98%)
Sep 26, 2003 73.62 73.90 73.31 73.38 58,383,612 -0.24(-0.33%)
Sep 25, 2003 74.31 74.80 73.57 73.62 70,276,408 -0.68(-0.92%)
Sep 24, 2003 75.58 75.78 74.20 74.31 55,584,212 -1.27(-1.68%)
Sep 23, 2003 75.29 75.83 75.15 75.58 44,245,356 +0.29(+0.38%)
Sep 22, 2003 76.11 75.59 74.91 75.29 49,933,512 -0.82(-1.08%)
Sep 19, 2003 76.80 76.80 75.92 76.11 43,997,192 -0.68(-0.89%)
Sep 18, 2003 75.90 76.87 75.75 76.80 41,190,436 +0.90(+1.18%)
Sep 17, 2003 76.05 76.20 75.66 75.90 43,386,316 -0.15(-0.19%)
Sep 16, 2003 74.95 76.05 75.01 76.05 51,239,572 +1.09(+1.46%)
Sep 15, 2003 75.27 75.35 74.85 74.95 29,041,302 -0.26(-0.35%)
Sep 12, 2003 74.82 75.36 74.41 75.22 57,809,376 +0.14(+0.19%)
Sep 11, 2003 74.96 75.45 74.77 75.08 52,849,368 +0.22(+0.29%)
Sep 10, 2003 75.28 75.47 74.56 74.86 62,590,684 -0.76(-1.01%)
Sep 09, 2003 75.89 75.96 75.39 75.62 47,785,980 -0.50(-0.66%)
Sep 08, 2003 75.65 76.27 75.57 76.12 44,492,840 +0.62(+0.83%)
Sep 05, 2003 75.58 76.03 75.18 75.50 43,089,936 -0.43(-0.56%)
Sep 04, 2003 75.70 76.03 75.45 75.92 38,688,636 +0.04(+0.05%)
Sep 03, 2003 75.64 76.14 75.46 75.89 61,192,688 +0.41(+0.54%)
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.