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)

560.97 +1.58 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 557.45 562.94 553.68 560.97 54,635,460 +1.58(+0.28%)
Mar 31, 2025 549.83 560.71 546.87 559.39 95,303,288 +3.73(+0.67%)
Mar 28, 2025 565.53 566.27 555.07 555.66 71,662,672 -11.42(-2.01%)
Mar 27, 2025 567.18 570.90 564.94 567.08 42,364,792 -1.51(-0.27%)
Mar 26, 2025 575.19 576.33 567.19 568.59 52,034,768 -6.87(-1.19%)
Mar 25, 2025 575.30 576.41 573.69 575.46 38,317,624 +1.38(+0.24%)
Mar 24, 2025 570.80 575.15 570.20 574.08 61,511,848 +10.10(+1.79%)
Mar 21, 2025 559.28 564.89 558.03 563.98 87,571,888 +0.19(+0.03%)
Mar 20, 2025 561.64 568.86 560.91 563.79 63,092,460 -1.63(-0.29%)
Mar 19, 2025 561.14 569.24 559.95 565.43 73,903,816 +6.09(+1.09%)
Mar 18, 2025 563.11 563.33 557.38 559.34 66,187,936 -6.11(-1.08%)
Mar 17, 2025 561.10 568.00 560.66 565.45 49,132,696 +4.33(+0.77%)
Mar 14, 2025 554.44 562.14 549.84 561.12 63,250,540 +11.36(+2.07%)
Mar 13, 2025 556.82 557.43 548.03 549.77 74,217,728 -7.43(-1.33%)
Mar 12, 2025 560.48 561.42 552.03 557.19 69,745,872 +2.94(+0.53%)
Mar 11, 2025 557.72 562.33 550.36 554.25 88,303,656 -4.65(-0.83%)
Mar 10, 2025 565.89 567.83 553.92 558.90 100,403,288 -15.29(-2.66%)
Mar 07, 2025 569.19 575.66 563.93 574.19 81,715,400 +3.20(+0.56%)
Mar 06, 2025 573.75 578.43 568.41 570.99 80,349,240 -10.32(-1.78%)
Mar 05, 2025 574.96 583.13 571.36 581.31 71,289,744 +6.18(+1.07%)
Mar 04, 2025 577.97 583.63 570.53 575.13 110,108,696 -6.89(-1.18%)
Mar 03, 2025 594.39 595.55 578.16 582.02 73,976,096 -10.38(-1.75%)
Feb 28, 2025 583.80 592.94 580.69 592.40 89,874,744 +9.10(+1.56%)
Feb 27, 2025 595.06 596.23 582.90 583.29 74,175,800 -9.46(-1.60%)
Feb 26, 2025 594.14 597.78 590.08 592.76 43,313,212 +0.30(+0.05%)
Feb 25, 2025 595.36 596.10 587.79 592.46 58,357,464 -2.96(-0.50%)
Feb 24, 2025 600.21 601.22 594.70 595.42 50,725,808 -2.72(-0.46%)
Feb 21, 2025 608.33 608.47 597.67 598.14 76,811,640 -10.41(-1.71%)
Feb 20, 2025 609.71 609.85 605.20 608.55 36,760,700 -2.54(-0.42%)
Feb 19, 2025 608.25 611.39 607.73 611.09 31,013,034 +1.44(+0.24%)
Feb 18, 2025 609.05 609.66 606.55 609.66 26,763,020 +1.78(+0.29%)
Feb 14, 2025 608.11 609.16 607.24 607.87 26,991,402 -0.03(-0.00%)
Feb 13, 2025 602.67 608.11 601.39 607.90 41,069,880 +6.35(+1.06%)
Feb 12, 2025 597.40 602.74 596.72 601.55 45,223,852 -1.95(-0.32%)
Feb 11, 2025 600.74 604.04 600.62 603.50 30,440,542 +0.46(+0.08%)
Feb 10, 2025 602.22 603.68 600.93 603.04 26,039,534 +4.07(+0.68%)
Feb 07, 2025 605.07 606.31 598.25 598.97 50,943,100 -5.53(-0.92%)
Feb 06, 2025 604.17 604.63 600.82 604.50 35,834,112 +2.09(+0.35%)
Feb 05, 2025 598.84 602.56 596.78 602.41 30,667,078 +2.43(+0.41%)
Feb 04, 2025 596.04 600.49 595.49 599.98 33,449,520 +4.00(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.