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)

720.75 +2.09 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 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 30, 2026 714.63 719.79 710.45 718.66 67,197,128 +7.08(+0.99%)
Apr 29, 2026 711.00 712.20 708.37 711.58 41,394,188 -0.11(-0.02%)
Apr 28, 2026 711.82 712.88 709.25 711.69 43,096,992 -3.48(-0.49%)
Apr 27, 2026 713.17 715.63 712.29 715.17 33,100,628 +1.23(+0.17%)
Apr 24, 2026 710.75 714.47 709.01 713.94 45,230,576 +5.49(+0.77%)
Apr 23, 2026 709.50 712.36 702.28 708.45 56,126,616 -2.76(-0.39%)
Apr 22, 2026 709.15 711.45 708.22 711.21 42,498,368 +7.13(+1.01%)
Apr 21, 2026 710.28 711.27 702.64 704.08 58,615,812 -4.64(-0.65%)
Apr 20, 2026 708.78 709.91 706.14 708.72 43,508,896 -1.42(-0.20%)
Apr 17, 2026 706.14 712.39 705.76 710.14 70,661,928 +8.48(+1.21%)
Apr 16, 2026 701.06 702.78 698.53 701.66 49,944,556 +1.72(+0.25%)
Apr 15, 2026 695.26 700.28 694.20 699.94 58,211,912 +5.48(+0.79%)
Apr 14, 2026 687.69 694.58 687.66 694.46 63,352,192 +8.36(+1.22%)
Apr 13, 2026 677.41 686.30 676.58 686.10 54,311,648 +6.64(+0.98%)
Apr 10, 2026 681.32 682.03 678.45 679.46 43,029,096 -0.45(-0.07%)
Apr 09, 2026 674.84 681.16 673.77 679.91 57,095,264 +3.90(+0.58%)
Apr 08, 2026 676.39 677.08 671.46 676.01 93,734,912 +16.79(+2.55%)
Apr 07, 2026 656.65 659.61 651.06 659.22 68,834,280 +0.29(+0.04%)
Apr 06, 2026 655.86 659.72 655.52 658.93 39,174,800 +3.10(+0.47%)
Apr 02, 2026 646.42 658.20 645.11 655.83 68,358,712 +0.59(+0.09%)
Apr 01, 2026 653.90 658.52 653.00 655.24 97,806,512 +4.90(+0.75%)
Mar 31, 2026 638.94 651.54 637.98 650.34 152,512,784 +18.37(+2.91%)
Mar 30, 2026 640.11 640.34 629.28 631.97 99,704,144 -2.12(-0.33%)
Mar 27, 2026 642.50 642.66 633.11 634.09 103,760,896 -11.00(-1.71%)
Mar 26, 2026 652.06 654.85 644.82 645.09 96,455,416 -11.73(-1.79%)
Mar 25, 2026 658.67 660.89 654.24 656.82 90,576,760 +3.64(+0.56%)
Mar 24, 2026 651.32 657.03 649.88 653.18 96,597,376 -2.20(-0.34%)
Mar 23, 2026 658.07 662.62 653.94 655.38 134,736,080 +6.81(+1.05%)
Mar 20, 2026 656.51 656.69 644.72 648.57 165,607,872 -9.43(-1.43%)
Mar 19, 2026 655.18 661.17 653.39 658.00 111,715,280 -1.63(-0.25%)
Mar 18, 2026 666.54 667.90 659.39 659.63 82,488,544 -9.33(-1.40%)
Mar 17, 2026 670.56 672.60 667.88 668.96 87,338,528 +1.75(+0.26%)
Mar 16, 2026 666.56 670.24 665.30 667.21 82,257,744 +6.72(+1.02%)
Mar 13, 2026 667.45 670.50 659.56 660.49 97,537,496 -3.76(-0.57%)
Mar 12, 2026 669.33 669.82 664.06 664.25 109,129,328 -10.24(-1.52%)
Mar 11, 2026 675.74 678.23 671.51 674.49 68,446,688 -0.85(-0.13%)
Mar 10, 2026 675.87 681.50 672.92 675.34 81,684,992 -1.09(-0.16%)
Mar 09, 2026 664.58 678.07 660.59 676.42 102,862,008 +5.87(+0.88%)
Mar 06, 2026 671.58 674.27 667.94 670.55 100,992,168 -8.90(-1.31%)
Mar 05, 2026 680.22 683.66 673.77 679.45 106,559,872 -3.81(-0.56%)
Mar 04, 2026 679.77 685.22 677.77 683.26 79,261,640 +4.79(+0.71%)
Mar 03, 2026 673.22 680.75 667.84 678.48 105,023,840 -6.03(-0.88%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.