Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SPDR S&P 500 ETF Trust (NY: SPY )

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	65.13	65.45	63.01	63.48	0	-1.32(-2.03%)
Jan 29, 2009	66.00	67.05	64.74	64.80	384,131,488	-2.18(-3.25%)
Jan 28, 2009	66.22	67.41	65.97	66.98	430,705,536	+2.19(+3.38%)
Jan 27, 2009	64.48	65.26	63.84	64.79	357,306,496	+0.65(+1.02%)
Jan 26, 2009	64.07	65.42	63.47	64.13	415,034,080	+0.44(+0.69%)
Jan 23, 2009	62.00	64.37	61.75	63.70	0	+0.28(+0.44%)
Jan 22, 2009	63.17	64.41	62.21	63.42	558,104,448	-1.00(-1.55%)
Jan 21, 2009	62.80	64.56	61.67	64.42	475,568,320	+2.67(+4.32%)
Jan 20, 2009	64.56	65.19	61.35	61.75	547,858,560	-3.44(-5.28%)
Jan 16, 2009	65.81	65.90	63.65	65.19	0	+0.51(+0.78%)
Jan 15, 2009	64.47	65.34	62.63	64.69	695,929,728	+0.02(+0.04%)
Jan 14, 2009	65.56	65.72	63.74	64.66	568,536,512	-2.10(-3.15%)
Jan 13, 2009	66.47	67.35	66.07	66.76	465,057,312	+0.12(+0.18%)
Jan 12, 2009	68.09	68.14	66.23	66.64	362,536,928	-1.64(-2.40%)
Jan 09, 2009	69.87	69.99	65.42	68.28	431,802,944	-1.50(-2.14%)
Jan 08, 2009	69.10	69.81	68.73	69.78	344,163,744	+0.29(+0.41%)
Jan 07, 2009	70.51	70.71	69.13	69.49	366,548,128	-2.15(-3.00%)
Jan 06, 2009	71.77	72.39	71.03	71.64	428,331,072	+0.48(+0.67%)
Jan 05, 2009	70.99	72.47	70.43	71.16	313,778,592	-0.08(-0.12%)
Jan 02, 2009	69.32	71.61	68.86	71.25	0	+2.08(+3.01%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

SPDR S&P 500 ETF Trust (NY: SPY )

Historical Prices