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, 2022 351.44 355.43 346.82 346.95 159,056,320 -5.45(-1.55%)
Sep 29, 2022 356.31 356.60 349.40 352.40 116,229,608 -7.52(-2.09%)
Sep 28, 2022 353.95 361.64 352.22 359.92 114,520,856 +6.94(+1.97%)
Sep 27, 2022 357.48 359.79 350.54 352.98 111,346,280 -0.90(-0.26%)
Sep 26, 2022 355.92 359.61 352.63 353.88 95,415,520 -3.53(-0.99%)
Sep 23, 2022 359.97 360.01 352.89 357.41 126,668,984 -6.09(-1.68%)
Sep 22, 2022 365.80 367.47 362.75 363.50 92,230,992 -3.08(-0.84%)
Sep 21, 2022 375.05 378.16 366.57 366.58 109,684,088 -6.51(-1.74%)
Sep 20, 2022 374.03 375.06 370.28 373.09 79,637,576 -4.33(-1.15%)
Sep 19, 2022 371.31 377.42 371.24 377.42 75,404,104 +2.90(+0.78%)
Sep 16, 2022 373.14 375.19 371.17 374.52 106,129,376 -2.88(-0.76%)
Sep 15, 2022 380.15 383.05 376.10 377.40 90,560,472 -4.33(-1.14%)
Sep 14, 2022 381.61 383.28 378.37 381.73 89,926,176 +1.45(+0.38%)
Sep 13, 2022 388.73 389.96 379.14 380.28 127,860,840 -17.29(-4.35%)
Sep 12, 2022 395.45 398.31 395.14 397.57 71,708,504 +4.23(+1.07%)
Sep 09, 2022 389.61 394.22 389.34 393.34 79,301,608 +6.02(+1.55%)
Sep 08, 2022 382.50 387.79 381.27 387.32 83,497,616 +2.52(+0.65%)
Sep 07, 2022 377.70 385.59 377.48 384.81 73,276,160 +6.79(+1.80%)
Sep 06, 2022 380.31 381.27 375.75 378.02 79,183,088 -1.43(-0.38%)
Sep 02, 2022 387.23 388.46 377.60 379.45 102,995,544 -4.04(-1.05%)
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.