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 )

520.86 +0.69 (+0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	246.35	246.66	244.63	245.25	103,298,040	-1.51(-0.61%)
May 30, 2018	244.85	247.22	244.78	246.76	76,945,648	+3.25(+1.33%)
May 29, 2018	244.68	245.46	242.37	243.51	127,936,968	-2.83(-1.15%)
May 25, 2018		246.35	246.35	246.35	0	-0.59(-0.24%)
May 24, 2018	247.04	247.32	245.11	246.94	83,985,128	-0.51(-0.20%)
May 23, 2018	245.46	247.47	245.30	247.44	71,437,400	+0.68(+0.28%)
May 22, 2018	247.99	248.25	246.43	246.76	58,494,716	-0.69(-0.28%)
May 21, 2018	247.13	248.00	245.62	247.45	64,091,888	+1.85(+0.75%)
May 18, 2018	245.87	246.24	245.24	245.61	71,109,784	-0.62(-0.25%)
May 17, 2018	246.16	247.32	245.43	246.22	62,437,524	-0.21(-0.08%)
May 16, 2018	245.43	246.90	245.41	246.43	59,575,220	+1.03(+0.42%)
May 15, 2018	245.84	245.86	244.43	245.40	96,095,512	-1.70(-0.69%)
May 14, 2018	247.43	248.09	246.54	247.10	60,516,440	+0.12(+0.05%)
May 11, 2018	246.36	247.25	245.83	246.98	66,142,384	+0.75(+0.30%)
May 10, 2018	244.71	246.56	244.60	246.23	79,593,296	+2.28(+0.94%)
May 09, 2018	242.30	244.28	241.77	243.95	65,877,072	+2.34(+0.97%)
May 08, 2018	241.23	241.98	240.01	241.61	74,470,856	+0.00(+0.00%)
May 07, 2018	241.59	242.61	240.88	241.61	61,125,664	+0.81(+0.34%)
May 04, 2018	236.73	241.50	236.39	240.80	100,776,568	+3.08(+1.29%)
May 03, 2018	237.40	238.39	234.49	237.72	150,447,680	-0.53(-0.22%)
May 02, 2018	239.66	240.49	237.85	238.25	95,378,616	-1.61(-0.67%)

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