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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

568.25 -0.98 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 399.57 402.38 396.17 398.97 99,272,104 -2.25(-0.56%)
May 27, 2022 394.12 401.33 393.91 401.22 87,735,488 +9.61(+2.45%)
May 26, 2022 385.19 393.28 384.98 391.61 84,969,512 +7.67(+2.00%)
May 25, 2022 379.04 385.94 378.64 383.93 94,647,616 +3.36(+0.88%)
May 24, 2022 379.29 381.79 373.88 380.57 94,698,552 -2.93(-0.76%)
May 23, 2022 379.55 384.28 377.18 383.50 78,928,624 +7.04(+1.87%)
May 20, 2022 379.95 383.61 367.67 376.45 135,238,496 +0.16(+0.04%)
May 19, 2022 375.48 380.81 374.02 376.29 103,576,872 -2.32(-0.61%)
May 18, 2022 389.86 390.15 377.34 378.61 121,543,728 -15.90(-4.03%)
May 17, 2022 392.78 394.75 388.97 394.51 85,877,440 +7.95(+2.06%)
May 16, 2022 386.45 390.31 384.16 386.56 81,937,872 -1.58(-0.41%)
May 13, 2022 383.30 389.55 382.23 388.14 107,950,672 +9.06(+2.39%)
May 12, 2022 376.20 382.42 372.13 379.07 130,381,776 -0.40(-0.10%)
May 11, 2022 384.61 390.38 378.71 379.47 147,367,264 -6.12(-1.59%)
May 10, 2022 390.81 392.35 381.47 385.60 137,942,720 +0.89(+0.23%)
May 09, 2022 391.40 392.67 383.09 384.71 162,832,656 -12.72(-3.20%)
May 06, 2022 397.20 400.77 392.01 397.43 157,083,280 -2.39(-0.60%)
May 05, 2022 410.19 410.63 395.66 399.82 178,808,432 -14.73(-3.55%)
May 04, 2022 402.98 415.13 399.72 414.55 149,251,712 +12.25(+3.05%)
May 03, 2022 400.98 404.76 399.38 402.30 103,764,120 +1.84(+0.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.