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

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

671.61 +2.40 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Oct 6, 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 (%)
Oct 03, 2025 669.99 672.67 668.16 669.21 70,495,008 -0.01(-0.00%)
Oct 02, 2025 670.45 670.57 666.78 669.22 56,993,952 +0.77(+0.12%)
Oct 01, 2025 663.17 669.37 663.06 668.45 72,494,632 +2.27(+0.34%)
Sep 30, 2025 662.93 666.65 661.61 666.18 94,583,904 +2.50(+0.38%)
Sep 29, 2025 664.36 665.28 661.86 663.68 73,455,912 +1.86(+0.28%)
Sep 26, 2025 659.51 662.37 657.88 661.82 69,179,264 +3.77(+0.57%)
Sep 25, 2025 657.94 659.41 654.40 658.05 89,550,952 -3.05(-0.46%)
Sep 24, 2025 664.51 664.61 659.67 661.10 68,052,760 -2.11(-0.32%)
Sep 23, 2025 666.72 667.34 661.98 663.21 81,696,152 -3.63(-0.54%)
Sep 22, 2025 662.20 667.29 662.17 666.84 69,424,544 +3.14(+0.47%)
Sep 19, 2025 662.33 664.55 660.37 663.70 99,920,664 +3.27(+0.50%)
Sep 18, 2025 660.06 663.05 658.45 660.43 90,653,296 +3.07(+0.47%)
Sep 17, 2025 658.18 659.89 652.49 657.36 102,179,576 -0.82(-0.12%)
Sep 16, 2025 659.64 659.95 657.39 658.17 61,325,476 -0.91(-0.14%)
Sep 15, 2025 657.82 659.21 657.52 659.08 63,930,072 +3.49(+0.53%)
Sep 12, 2025 655.78 657.29 655.08 655.59 73,164,008 -0.22(-0.03%)
Sep 11, 2025 652.37 656.51 651.78 655.81 70,859,768 +5.40(+0.83%)
Sep 10, 2025 651.81 652.74 648.83 650.41 78,491,904 +1.88(+0.29%)
Sep 09, 2025 647.18 649.06 645.43 648.53 66,186,196 +1.50(+0.23%)
Sep 08, 2025 646.83 648.04 645.44 647.04 63,280,280 +1.58(+0.25%)
Sep 05, 2025 649.68 650.41 641.55 645.45 85,415,376 -1.87(-0.29%)
Sep 04, 2025 642.64 647.36 641.73 647.33 65,377,692 +5.37(+0.84%)
Sep 03, 2025 640.89 642.43 638.69 641.96 70,996,744 +3.46(+0.54%)
Sep 02, 2025 635.74 638.72 633.16 638.50 82,157,616 -4.77(-0.74%)
Aug 29, 2025 645.68 646.05 641.36 643.27 74,728,808 -3.86(-0.60%)
Aug 28, 2025 645.45 647.68 643.56 647.13 61,701,836 +2.28(+0.35%)
Aug 27, 2025 642.79 645.58 642.64 644.84 48,591,704 +1.47(+0.23%)
Aug 26, 2025 640.42 643.73 639.80 643.38 51,694,680 +2.68(+0.42%)
Aug 25, 2025 642.26 643.51 640.57 640.69 51,371,260 -2.83(-0.44%)
Aug 22, 2025 636.00 644.71 635.49 643.53 84,316,336 +9.73(+1.54%)
Aug 21, 2025 634.52 636.21 632.06 633.79 54,921,100 -2.55(-0.40%)
Aug 20, 2025 637.63 637.89 631.20 636.35 89,114,608 -1.70(-0.27%)
Aug 19, 2025 641.34 642.32 636.72 638.04 69,855,744 -3.48(-0.54%)
Aug 18, 2025 641.08 642.22 640.40 641.52 44,076,348 -0.14(-0.02%)
Aug 15, 2025 644.20 644.30 640.74 641.66 68,794,344 -1.51(-0.23%)
Aug 14, 2025 641.01 643.84 640.56 643.17 59,467,220 +0.06(+0.01%)
Aug 13, 2025 643.13 644.40 640.90 643.11 60,234,704 +2.19(+0.34%)
Aug 12, 2025 636.52 641.07 635.03 640.91 64,935,564 +6.75(+1.06%)
Aug 11, 2025 635.70 637.18 632.90 634.16 58,829,512 -1.26(-0.20%)
Aug 08, 2025 632.31 635.88 631.99 635.42 64,291,388 +4.92(+0.78%)
Aug 07, 2025 634.48 635.22 627.37 630.50 74,786,776 -0.53(-0.08%)
Aug 06, 2025 627.31 631.69 626.39 631.03 64,500,804 +4.80(+0.77%)
Aug 05, 2025 630.04 630.86 625.31 626.23 68,186,936 -3.19(-0.51%)
Aug 04, 2025 623.94 629.47 623.85 629.42 73,377,224 +9.42(+1.52%)
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.