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)

671.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 17, 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 (%)
Dec 17, 2025 679.89 680.43 671.20 671.40 110,473,176 -7.47(-1.10%)
Dec 16, 2025 679.23 681.08 674.98 678.87 121,917,360 -1.86(-0.27%)
Dec 15, 2025 685.74 685.76 679.25 680.73 90,667,816 -1.03(-0.15%)
Dec 12, 2025 688.17 688.88 679.17 681.76 113,715,448 -7.41(-1.08%)
Dec 11, 2025 685.14 689.25 682.16 689.17 86,083,136 +1.60(+0.23%)
Dec 10, 2025 682.56 688.97 681.31 687.57 85,455,408 +4.53(+0.66%)
Dec 09, 2025 683.15 685.38 682.59 683.04 58,197,736 -0.59(-0.09%)
Dec 08, 2025 686.59 686.64 681.57 683.63 54,664,224 -2.06(-0.30%)
Dec 05, 2025 685.47 688.39 684.58 685.69 79,241,568 +1.30(+0.19%)
Dec 04, 2025 685.30 685.37 681.34 684.39 61,855,124 +0.50(+0.07%)
Dec 03, 2025 680.57 684.91 679.69 683.89 57,180,844 +2.36(+0.35%)
Dec 02, 2025 681.92 683.82 679.33 681.53 62,892,744 +1.26(+0.19%)
Dec 01, 2025 678.81 682.99 678.74 680.27 61,693,512 -3.12(-0.46%)
Nov 28, 2025 680.86 683.66 680.50 683.39 50,225,120 +3.71(+0.55%)
Nov 26, 2025 677.63 681.70 676.72 679.68 71,879,600 +4.66(+0.69%)
Nov 25, 2025 668.63 676.21 664.48 675.02 80,945,656 +6.29(+0.94%)
Nov 24, 2025 662.69 670.06 661.59 668.73 80,507,152 +9.70(+1.47%)
Nov 21, 2025 655.05 664.55 650.85 659.03 123,997,256 +6.50(+1.00%)
Nov 20, 2025 672.91 675.56 651.89 652.53 164,841,504 -10.10(-1.52%)
Nov 19, 2025 660.78 667.34 658.75 662.63 94,304,472 +2.55(+0.39%)
Nov 18, 2025 662.09 665.12 655.86 660.08 114,296,608 -5.59(-0.84%)
Nov 17, 2025 669.70 673.71 662.17 665.67 90,386,472 -6.26(-0.93%)
Nov 14, 2025 665.38 675.66 663.26 671.93 96,946,336 -0.11(-0.02%)
Nov 13, 2025 680.50 680.86 670.52 672.04 103,192,144 -11.34(-1.66%)
Nov 12, 2025 684.79 684.96 680.95 683.38 62,134,696 +0.38(+0.06%)
Nov 11, 2025 679.95 683.57 678.73 683.00 58,871,280 +1.56(+0.23%)
Nov 10, 2025 677.24 682.18 675.03 681.44 75,711,344 +10.47(+1.56%)
Nov 07, 2025 667.91 671.08 661.21 670.97 100,605,648 +0.66(+0.10%)
Nov 06, 2025 676.47 677.38 668.72 670.31 84,809,664 -7.27(-1.07%)
Nov 05, 2025 674.98 680.86 674.17 677.58 74,499,000 +2.34(+0.35%)
Nov 04, 2025 676.11 679.96 674.58 675.24 78,147,232 -8.10(-1.19%)
Nov 03, 2025 685.67 685.80 679.94 683.34 57,177,000 +1.28(+0.19%)
Oct 31, 2025 685.04 685.08 679.24 682.06 87,754,368 +2.23(+0.33%)
Oct 30, 2025 683.90 685.94 679.83 679.83 76,432,120 -7.56(-1.10%)
Oct 29, 2025 688.72 689.70 682.87 687.39 86,131,968 +0.33(+0.05%)
Oct 28, 2025 687.05 688.90 684.83 687.06 61,694,436 +1.82(+0.27%)
Oct 27, 2025 682.73 685.54 682.12 685.24 63,355,836 +7.99(+1.18%)
Oct 24, 2025 676.46 678.47 675.65 677.25 74,357,464 +5.49(+0.82%)
Oct 23, 2025 668.12 672.71 667.80 671.76 65,588,392 +3.96(+0.59%)
Oct 22, 2025 672.00 672.00 663.30 667.80 80,508,928 -3.49(-0.52%)
Oct 21, 2025 671.44 672.99 669.98 671.29 56,348,560 -0.01(-0.00%)
Oct 20, 2025 667.32 672.21 667.27 671.30 60,463,108 +6.91(+1.04%)
Oct 17, 2025 659.50 665.75 658.14 664.39 97,034,456 +3.75(+0.57%)
Oct 16, 2025 666.82 668.71 657.11 660.64 110,495,128 -4.53(-0.68%)
Oct 15, 2025 666.82 670.23 658.93 665.17 81,696,752 +2.94(+0.44%)
Oct 14, 2025 657.17 665.83 653.17 662.23 88,730,288 -0.81(-0.12%)
Oct 13, 2025 660.65 665.13 659.77 663.04 79,540,408 +10.02(+1.53%)
Oct 10, 2025 672.13 673.95 652.84 653.02 161,133,760 -18.14(-2.70%)
Oct 09, 2025 673.53 673.94 669.21 671.16 66,470,348 -1.95(-0.29%)
Oct 08, 2025 670.25 673.21 673.11 60,665,204 +3.99(+0.60%)
Oct 07, 2025 672.54 672.99 667.67 669.12 71,963,632 -2.49(-0.37%)
Oct 06, 2025 671.62 672.51 669.46 671.61 54,599,840 +2.40(+0.36%)
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%)
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.