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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

693.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	689.42	695.87	688.34	693.95	73,570,824	+3.33(+0.48%)
Feb 06, 2026	681.46	692.31	680.85	690.62	89,127,568	+13.00(+1.92%)
Feb 05, 2026	680.94	683.69	675.79	677.62	114,705,864	-8.57(-1.25%)
Feb 04, 2026	690.35	691.45	681.76	686.19	105,040,880	-3.34(-0.48%)
Feb 03, 2026	696.21	696.96	684.03	689.53	107,782,944	-5.88(-0.85%)
Feb 02, 2026	689.58	696.93	69.00	695.41	79,065,184	+3.44(+0.50%)
Jan 30, 2026	691.79	694.21	687.12	691.97	101,985,320	-2.07(-0.30%)
Jan 29, 2026	696.39	697.06	684.83	694.04	97,339,016	-1.38(-0.20%)
Jan 28, 2026	697.05	697.84	693.94	695.42	60,954,432	-0.07(-0.01%)
Jan 27, 2026	694.18	696.53	693.57	695.49	55,401,360	+2.76(+0.40%)
Jan 26, 2026	690.49	694.13	689.92	692.73	60,400,748	+3.50(+0.51%)
Jan 23, 2026	688.15	690.96	687.16	689.23	63,644,000	+0.25(+0.04%)
Jan 22, 2026	689.85	691.12	686.92	688.98	77,039,600	+3.58(+0.52%)
Jan 21, 2026	679.65	688.74	678.13	685.40	127,758,208	+7.82(+1.15%)
Jan 20, 2026	681.49	684.77	676.57	677.58	111,894,464	-14.08(-2.04%)
Jan 16, 2026	693.66	694.25	690.10	691.66	79,518,352	-0.58(-0.08%)
Jan 15, 2026	694.57	695.45	691.25	692.24	77,777,424	+1.88(+0.27%)
Jan 14, 2026	691.00	691.72	686.04	690.36	94,545,184	-3.41(-0.49%)
Jan 13, 2026	695.49	696.09	691.35	693.77	78,242,120	-1.39(-0.20%)
Jan 12, 2026	690.68	696.09	690.63	695.16	63,879,556	+1.09(+0.16%)
Jan 09, 2026	690.63	695.31	689.18	694.07	80,125,936	+4.56(+0.66%)
Jan 08, 2026	688.82	690.62	687.49	689.51	63,908,008	-0.07(-0.01%)
Jan 07, 2026	692.19	693.96	689.32	689.58	75,532,064	-2.23(-0.32%)
Jan 06, 2026	687.93	692.32	687.78	691.81	69,675,208	+4.09(+0.59%)
Jan 05, 2026	686.54	689.43	686.38	687.72	71,816,704	+4.55(+0.67%)
Jan 02, 2026	685.71	686.87	679.82	683.17	89,377,224	+1.25(+0.18%)
Dec 31, 2025	687.14	687.36	681.71	681.92	74,394,872	-5.09(-0.74%)
Dec 30, 2025	687.45	688.55	686.58	687.01	47,075,868	-0.84(-0.12%)
Dec 29, 2025	687.54	689.20	686.07	687.85	62,509,560	-2.46(-0.36%)
Dec 26, 2025	690.64	691.66	689.27	690.31	41,671,016	-0.07(-0.01%)
Dec 24, 2025	687.95	690.83	687.80	690.38	39,545,568	+2.42(+0.35%)
Dec 23, 2025	683.92	688.20	683.87	687.96	64,769,164	+3.13(+0.46%)
Dec 22, 2025	683.94	685.36	680.59	684.83	69,975,472	+4.24(+0.62%)
Dec 19, 2025	676.59	681.09	676.47	680.59	105,883,776	+6.11(+0.91%)
Dec 18, 2025	675.60	678.73	672.91	674.48	108,684,624	+5.05(+0.76%)
Dec 17, 2025	677.89	678.43	669.22	669.42	110,799,616	-7.45(-1.10%)
Dec 16, 2025	677.23	679.07	673.00	676.87	122,277,616	-1.85(-0.27%)
Dec 15, 2025	683.72	683.74	677.25	678.72	90,935,728	-1.03(-0.15%)
Dec 12, 2025	686.14	686.85	677.17	679.75	114,051,464	-7.39(-1.08%)
Dec 11, 2025	683.12	687.22	680.15	687.14	86,337,504	+1.60(+0.23%)
Dec 10, 2025	680.55	686.94	679.30	685.54	85,707,176	+4.52(+0.66%)
Dec 09, 2025	681.14	683.37	680.58	681.03	58,366,396	-0.59(-0.09%)
Dec 08, 2025	684.57	684.62	679.56	681.62	54,825,656	-2.05(-0.30%)
Dec 05, 2025	683.45	686.36	682.56	683.67	79,475,720	+1.30(+0.19%)
Dec 04, 2025	683.28	683.35	679.33	682.37	62,037,904	+0.50(+0.07%)
Dec 03, 2025	678.57	682.89	677.69	681.88	57,349,808	+2.35(+0.35%)
Dec 02, 2025	679.91	681.80	677.33	679.52	63,078,588	+1.26(+0.19%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices