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 )

598.19 +2.58 (+0.43%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	73.87	74.51	73.77	74.48	39,120,404	+0.50(+0.67%)
Aug 28, 2003	73.71	74.15	73.17	73.98	37,357,244	+0.46(+0.62%)
Aug 27, 2003	73.46	73.68	73.10	73.52	25,862,298	+0.02(+0.03%)
Aug 26, 2003	73.05	73.71	72.56	73.50	61,406,936	+0.13(+0.18%)
Aug 25, 2003	73.21	74.03	72.89	73.37	32,001,970	+0.12(+0.16%)
Aug 22, 2003	74.70	74.76	73.22	73.25	70,889,736	-0.73(-0.99%)
Aug 21, 2003	74.19	74.54	73.71	73.98	63,407,636	+0.23(+0.32%)
Aug 20, 2003	73.63	74.07	73.54	73.75	31,607,794	-0.30(-0.41%)
Aug 19, 2003	73.93	74.11	73.42	74.05	51,023,008	+0.28(+0.38%)
Aug 18, 2003	73.37	73.86	73.23	73.77	31,261,292	+0.63(+0.86%)
Aug 15, 2003	72.95	73.27	72.77	73.14	17,117,586	+0.23(+0.31%)
Aug 14, 2003	72.76	73.24	72.28	72.91	49,386,788	+0.20(+0.27%)
Aug 13, 2003	73.29	73.31	72.34	72.71	49,249,084	-0.37(-0.51%)
Aug 12, 2003	72.47	73.12	72.26	73.09	59,067,084	+0.66(+0.91%)
Aug 11, 2003	72.14	72.71	71.83	72.43	47,179,056	+0.27(+0.38%)
Aug 08, 2003	72.19	72.35	71.77	72.16	37,265,032	+0.21(+0.29%)
Aug 07, 2003	71.34	72.00	71.04	71.95	59,315,520	+0.75(+1.05%)
Aug 06, 2003	70.99	71.99	70.79	71.20	69,714,160	+0.41(+0.58%)
Aug 05, 2003	72.25	72.51	70.73	70.79	84,105,488	-1.53(-2.12%)
Aug 04, 2003	72.18	72.69	71.22	72.33	75,657,152	+0.00(+0.00%)

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