Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

595.51 +1.84 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 593.66 596.15 593.15 595.51 38,226,856 +1.84(+0.31%)
Nov 21, 2024 593.40 595.12 587.45 593.67 46,753,540 +3.17(+0.54%)
Nov 20, 2024 590.38 590.79 584.63 590.50 49,855,556 +0.20(+0.03%)
Nov 19, 2024 584.71 591.04 584.03 590.30 49,281,232 +2.15(+0.37%)
Nov 18, 2024 586.22 589.49 585.34 588.15 37,023,016 +2.40(+0.41%)
Nov 15, 2024 589.72 590.20 583.86 585.75 76,946,288 -7.60(-1.28%)
Nov 14, 2024 597.32 597.81 592.65 593.35 38,781,764 -3.84(-0.64%)
Nov 13, 2024 597.37 599.23 594.96 597.19 47,057,268 +0.29(+0.05%)
Nov 12, 2024 598.68 599.29 594.37 596.90 42,960,736 -1.86(-0.31%)
Nov 11, 2024 599.81 600.17 597.00 598.76 37,670,204 +0.57(+0.10%)
Nov 08, 2024 596.17 599.64 596.16 598.19 46,475,116 +2.58(+0.43%)
Nov 07, 2024 593.08 596.65 593.00 595.61 47,155,884 +4.57(+0.77%)
Nov 06, 2024 589.20 591.93 585.39 591.04 67,952,800 +14.34(+2.49%)
Nov 05, 2024 570.74 576.74 570.52 576.70 39,513,928 +6.89(+1.21%)
Nov 04, 2024 571.18 572.50 567.89 569.81 38,355,056 -1.23(-0.22%)
Nov 01, 2024 571.32 575.55 570.62 571.04 45,862,680 +2.40(+0.42%)
Oct 31, 2024 575.56 575.63 568.44 568.64 60,143,476 -11.37(-1.96%)
Oct 30, 2024 581.29 583.32 579.29 580.01 41,386,044 -1.76(-0.30%)
Oct 29, 2024 579.85 582.91 578.43 581.77 42,882,928 +0.94(+0.16%)
Oct 28, 2024 582.58 582.71 580.52 580.83 30,218,568 +1.79(+0.31%)
Oct 25, 2024 581.51 584.46 578.08 579.04 47,328,408 -0.20(-0.03%)
Oct 24, 2024 579.98 580.06 576.57 579.24 34,959,832 +1.25(+0.22%)
Oct 23, 2024 581.26 581.71 574.41 577.99 49,263,700 -5.33(-0.91%)
Oct 22, 2024 581.05 584.50 580.38 583.32 34,154,360 -0.31(-0.05%)
Oct 21, 2024 583.85 584.85 580.60 583.63 36,418,492 -0.96(-0.16%)
Oct 18, 2024 584.07 585.39 582.58 584.59 37,417,372 +2.24(+0.38%)
Oct 17, 2024 585.91 586.12 582.16 582.35 34,368,312 +0.05(+0.01%)
Oct 16, 2024 579.78 582.83 578.96 582.30 30,793,990 +2.52(+0.43%)
Oct 15, 2024 584.59 584.90 578.54 579.78 54,178,008 -4.54(-0.78%)
Oct 14, 2024 581.22 585.27 580.73 584.32 36,178,768 +4.74(+0.82%)
Oct 11, 2024 576.05 580.33 575.91 579.58 42,314,716 +3.45(+0.60%)
Oct 10, 2024 575.77 577.58 574.49 576.13 44,485,500 -1.01(-0.18%)
Oct 09, 2024 573.16 577.71 572.55 577.14 37,883,688 +3.97(+0.69%)
Oct 08, 2024 570.42 573.78 569.53 573.17 37,425,408 +5.37(+0.95%)
Oct 07, 2024 571.30 571.96 566.63 567.80 49,943,296 -5.18(-0.90%)
Oct 04, 2024 572.35 573.36 568.10 572.98 42,934,196 +5.16(+0.91%)
Oct 03, 2024 567.36 569.80 565.49 567.82 40,810,232 -1.04(-0.18%)
Oct 02, 2024 567.71 569.90 565.27 568.86 38,379,184 +0.24(+0.04%)
Oct 01, 2024 573.40 574.06 566.00 568.62 72,549,128 -5.14(-0.90%)
Sep 30, 2024 570.42 574.38 568.08 573.76 63,811,400 +2.29(+0.40%)
Sep 27, 2024 573.39 574.22 570.42 571.47 42,121,416 -0.83(-0.15%)
Sep 26, 2024 574.38 574.71 569.90 572.30 48,293,712 +2.26(+0.40%)
Sep 25, 2024 571.14 571.89 568.91 570.04 38,600,080 -1.26(-0.22%)
Sep 24, 2024 570.48 571.36 567.60 571.30 47,773,808 +1.63(+0.29%)
Sep 23, 2024 569.34 570.33 568.10 569.67 44,956,288 +1.42(+0.25%)
Sep 20, 2024 567.84 569.31 565.17 568.25 82,810,528 -0.98(-0.17%)
Sep 19, 2024 569.26 571.13 566.34 569.23 75,518,120 +9.55(+1.71%)
Sep 18, 2024 562.02 566.95 559.12 559.68 59,128,544 -1.66(-0.30%)
Sep 17, 2024 563.37 564.85 559.08 561.35 49,597,812 +0.23(+0.04%)
Sep 16, 2024 560.02 561.39 558.19 561.12 36,759,012 +0.83(+0.15%)
Sep 13, 2024 558.00 561.31 557.74 560.29 39,435,304 +2.91(+0.52%)
Sep 12, 2024 553.31 557.69 551.05 557.38 52,020,192 +4.65(+0.84%)
Sep 11, 2024 547.02 553.66 538.31 552.73 75,432,608 +5.61(+1.03%)
Sep 10, 2024 546.68 547.47 541.72 547.11 36,451,920 +2.37(+0.44%)
Sep 09, 2024 542.99 546.03 541.02 544.74 40,520,356 +6.03(+1.12%)
Sep 06, 2024 548.26 549.91 537.79 538.71 68,804,080 -9.22(-1.68%)
Sep 05, 2024 549.21 552.11 545.43 547.93 44,469,084 -1.34(-0.24%)
Sep 04, 2024 548.52 552.74 547.78 549.26 47,738,076 -1.13(-0.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.