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 31, 2022	426.37	435.11		432.20	156,935,376	+5.14(+1.20%)
Jan 28, 2022	418.10	427.70	413.40	427.06	170,255,424	+10.35(+2.48%)
Jan 27, 2022	423.49	426.71	414.98	416.71	155,230,400	-1.99(-0.48%)
Jan 26, 2022	425.87	429.07	414.41	418.70	192,564,576	-0.90(-0.21%)
Jan 25, 2022	418.46	424.90	352.39	419.60	173,287,568	-4.61(-1.09%)
Jan 24, 2022	417.47	425.54	406.58	424.20	260,705,984	+0.99(+0.23%)
Jan 21, 2022	430.54	432.96	422.94	423.22	210,732,656	-8.23(-1.91%)
Jan 20, 2022	438.46	443.28	429.52	431.45	126,393,384	-5.31(-1.22%)
Jan 19, 2022	442.69	444.12	436.25	436.77	112,914,480	-4.34(-0.98%)
Jan 18, 2022	444.25	444.46	439.96	441.11	113,693,336	-7.95(-1.77%)
Jan 14, 2022				449.06	0	+0.18(+0.04%)
Jan 13, 2022	456.28	456.94	447.82	448.87	94,224,872	-6.27(-1.38%)
Jan 12, 2022	455.70	457.25	453.14	455.15	70,050,832	+1.23(+0.27%)
Jan 11, 2022	449.55	454.01	446.48	453.92	77,355,304	+4.10(+0.91%)
Jan 10, 2022	447.11	450.04	441.21	449.82	123,616,704	-0.56(-0.12%)
Jan 07, 2022	452.18	453.39	448.99	450.38	88,099,392	-1.79(-0.40%)
Jan 06, 2022	452.12	454.95	449.74	452.17	90,140,664	-0.43(-0.09%)
Jan 05, 2022	461.08	461.87	452.50	452.60	107,800,088	-8.86(-1.92%)
Jan 04, 2022	463.07	463.80	459.55	461.46	74,504,192	-0.15(-0.03%)

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