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
Markets:
Overview
News
Currencies
International
Treasuries

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

645.31 +9.76 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 637.76 646.50 637.25 645.31 84,058,248 +9.76(+1.54%)
Aug 21, 2025 636.28 637.97 633.81 635.55 54,769,256 -2.56(-0.40%)
Aug 20, 2025 639.40 639.66 632.95 638.11 88,868,224 -1.70(-0.27%)
Aug 19, 2025 643.12 644.11 638.48 639.81 69,662,608 -3.49(-0.54%)
Aug 18, 2025 642.86 644.00 642.18 643.30 43,954,488 -0.14(-0.02%)
Aug 15, 2025 645.99 646.09 642.51 643.44 68,604,144 -1.51(-0.23%)
Aug 14, 2025 642.79 645.62 642.34 644.95 59,302,808 +0.06(+0.01%)
Aug 13, 2025 644.91 646.19 642.68 644.89 60,068,168 +2.20(+0.34%)
Aug 12, 2025 638.29 642.85 636.79 642.69 64,756,032 +6.77(+1.06%)
Aug 11, 2025 637.46 638.95 634.66 635.92 58,666,864 -1.26(-0.20%)
Aug 08, 2025 634.06 637.64 633.74 637.18 64,113,636 +4.93(+0.78%)
Aug 07, 2025 636.24 636.98 629.11 632.25 74,580,008 -0.53(-0.08%)
Aug 06, 2025 629.05 633.44 628.13 632.78 64,322,476 +4.81(+0.77%)
Aug 05, 2025 631.79 632.61 627.04 627.97 67,998,416 -3.20(-0.51%)
Aug 04, 2025 625.67 631.22 625.58 631.17 73,174,352 +9.45(+1.52%)
Aug 01, 2025 626.30 626.34 619.29 621.72 140,104,128 -10.36(-1.64%)
Jul 31, 2025 639.46 639.85 630.76 632.08 103,393,872 -2.38(-0.38%)
Jul 30, 2025 635.92 637.68 631.54 634.46 80,291,640 -0.80(-0.13%)
Jul 29, 2025 638.35 638.67 634.34 635.26 60,610,488 -1.68(-0.26%)
Jul 28, 2025 637.48 638.04 635.54 636.94 55,519,728 -0.16(-0.03%)
Jul 25, 2025 635.09 637.58 634.84 637.10 57,075,536 +2.68(+0.42%)
Jul 24, 2025 634.60 636.15 633.99 634.42 71,416,312 +0.21(+0.03%)
Jul 23, 2025 631.55 634.21 629.73 634.21 70,933,264 +5.35(+0.85%)
Jul 22, 2025 629.10 629.73 626.19 628.86 59,917,464 +0.09(+0.01%)
Jul 21, 2025 628.77 631.54 628.34 628.77 63,348,760 +1.19(+0.19%)
Jul 18, 2025 629.30 629.47 626.46 627.58 67,654,688 -0.46(-0.07%)
Jul 17, 2025 624.40 628.40 624.18 628.04 68,855,944 +3.82(+0.61%)
Jul 16, 2025 623.74 624.73 618.05 624.22 88,947,656 +2.08(+0.33%)
Jul 15, 2025 627.52 627.86 622.06 622.14 74,265,904 -2.67(-0.43%)
Jul 14, 2025 623.16 625.16 621.80 624.81 51,876,220 +1.19(+0.19%)
Jul 11, 2025 622.74 624.86 621.53 623.62 63,670,512 -2.20(-0.35%)
Jul 10, 2025 624.20 626.87 623.01 625.82 57,510,840 +1.76(+0.28%)
Jul 09, 2025 622.77 624.72 620.91 624.06 66,037,660 +3.72(+0.60%)
Jul 08, 2025 621.35 622.11 619.52 620.34 58,943,448 -0.34(-0.05%)
Jul 07, 2025 623.36 624.03 617.87 620.68 74,770,872 -4.66(-0.75%)
Jul 03, 2025 622.45 626.28 622.43 625.34 51,066,060 +4.89(+0.79%)
Jul 02, 2025 617.24 620.49 616.61 620.45 66,484,992 +2.80(+0.45%)
Jul 01, 2025 616.36 618.83 615.52 617.65 70,027,904 -0.20(-0.03%)
Jun 30, 2025 617.38 619.22 615.04 617.85 92,466,304 +2.94(+0.48%)
Jun 27, 2025 612.88 616.39 610.83 614.91 86,258,888 +3.04(+0.50%)
Jun 26, 2025 608.99 612.31 608.37 611.87 78,701,872 +4.75(+0.78%)
Jun 25, 2025 607.91 608.61 605.54 607.12 62,143,580 +0.34(+0.06%)
Jun 24, 2025 604.33 607.85 603.41 606.78 67,879,240 +6.63(+1.10%)
Jun 23, 2025 595.04 600.54 591.89 600.15 87,262,528 +5.87(+0.99%)
Jun 20, 2025 598.38 599.46 592.86 594.28 94,052,240 -1.40(-0.23%)
Jun 18, 2025 596.68 599.45 594.71 595.68 78,958,080 -0.09(-0.02%)
Jun 17, 2025 598.44 599.98 595.00 595.77 82,507,568 -5.13(-0.85%)
Jun 16, 2025 598.63 602.67 598.45 600.90 79,740,056 +5.66(+0.95%)
Jun 13, 2025 596.74 600.08 593.73 595.24 89,772,728 -6.73(-1.12%)
Jun 12, 2025 598.24 601.97 597.75 601.97 64,186,636 +2.38(+0.40%)
Jun 11, 2025 602.41 603.28 597.50 599.59 73,797,920 -1.72(-0.29%)
Jun 10, 2025 598.45 601.69 597.32 601.30 66,364,676 +3.39(+0.57%)
Jun 09, 2025 597.95 599.48 596.73 597.91 53,146,180 +0.54(+0.09%)
Jun 06, 2025 596.89 599.06 595.10 597.37 68,077,200 +6.07(+1.03%)
Jun 05, 2025 595.87 597.23 589.31 591.30 92,692,056 -2.87(-0.48%)
Jun 04, 2025 595.20 596.19 593.74 594.17 57,461,216 -0.16(-0.03%)
Jun 03, 2025 590.59 595.32 590.11 594.33 63,744,860 +3.37(+0.57%)
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 Of Service.
 
 
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.