Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

503.49 -1.92 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 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 (%)
Jul 31, 2023 452.56 453.30 451.20 452.93 62,804,728 +0.86(+0.19%)
Jul 28, 2023 451.04 452.92 447.69 452.07 80,870,296 +4.38(+0.98%)
Jul 27, 2023 454.15 454.56 446.78 447.69 93,148,816 -2.99(-0.66%)
Jul 26, 2023 449.65 452.14 448.57 450.68 71,765,880 +0.07(+0.02%)
Jul 25, 2023 449.10 451.89 449.05 450.61 55,751,752 +1.23(+0.27%)
Jul 24, 2023 448.56 450.21 447.50 449.38 54,602,248 +2.00(+0.45%)
Jul 21, 2023 449.14 449.35 447.37 447.38 72,650,744 +0.00(+0.00%)
Jul 20, 2023 449.35 450.27 446.65 447.38 71,832,464 -2.99(-0.66%)
Jul 19, 2023 450.18 451.59 449.29 450.37 66,936,204 +1.00(+0.22%)
Jul 18, 2023 445.72 450.03 445.27 449.37 81,552,296 +3.31(+0.74%)
Jul 17, 2023 444.36 447.13 444.31 446.06 53,214,912 +1.54(+0.35%)
Jul 14, 2023 445.70 446.57 443.73 444.51 72,586,288 -0.28(-0.06%)
Jul 13, 2023 443.15 445.60 442.70 444.79 73,143,872 +3.50(+0.79%)
Jul 12, 2023 441.65 442.73 440.19 441.29 92,997,928 +3.52(+0.80%)
Jul 11, 2023 435.77 438.27 434.78 437.76 65,102,224 +2.77(+0.64%)
Jul 10, 2023 433.53 435.17 432.94 434.99 63,240,744 +1.10(+0.25%)
Jul 07, 2023 433.98 437.94 433.65 433.90 87,058,672 -1.10(-0.25%)
Jul 06, 2023 434.76 435.43 432.42 434.99 81,893,416 -3.43(-0.78%)
Jul 05, 2023 437.22 439.18 437.21 438.43 59,029,716 -0.65(-0.15%)
Jul 03, 2023 438.22 439.37 437.93 439.08 33,399,928 +0.50(+0.12%)
Jun 30, 2023 436.75 439.58 436.43 438.57 106,090,048 +5.12(+1.18%)
Jun 29, 2023 431.33 433.63 430.92 433.46 68,608,608 +1.70(+0.39%)
Jun 28, 2023 430.43 448.64 429.80 431.76 76,463,448 +0.22(+0.05%)
Jun 27, 2023 427.76 432.17 427.30 431.54 73,796,712 +4.68(+1.10%)
Jun 26, 2023 428.03 430.00 426.61 426.86 73,532,752 -1.75(-0.41%)
Jun 23, 2023 428.33 430.44 427.88 428.61 93,693,528 -3.26(-0.76%)
Jun 22, 2023 429.34 431.99 429.00 431.88 71,363,600 +1.55(+0.36%)
Jun 21, 2023 431.53 432.35 429.72 430.32 77,784,720 -2.22(-0.51%)
Jun 20, 2023 432.81 433.72 430.41 432.54 76,936,432 -2.26(-0.52%)
Jun 16, 2023 438.32 438.90 434.31 434.80 115,800,072 -1.49(-0.34%)
Jun 15, 2023 430.10 437.56 430.00 436.28 111,833,552 +5.34(+1.24%)
Jun 14, 2023 430.77 432.79 427.40 430.94 102,025,688 +0.51(+0.12%)
Jun 13, 2023 429.11 431.09 428.43 430.43 98,780,424 +2.82(+0.66%)
Jun 12, 2023 424.77 427.69 424.03 427.61 77,394,184 +3.84(+0.91%)
Jun 09, 2023 423.82 425.82 422.75 423.76 87,030,432 +0.76(+0.18%)
Jun 08, 2023 420.53 423.47 419.74 423.00 62,963,340 +2.54(+0.60%)
Jun 07, 2023 422.32 423.49 420.03 420.46 86,568,968 -1.46(-0.35%)
Jun 06, 2023 420.58 422.46 419.91 421.92 64,891,896 +0.92(+0.22%)
Jun 05, 2023 422.17 423.54 420.28 421.00 71,301,608 -0.81(-0.19%)
Jun 02, 2023 418.44 422.62 417.90 421.81 92,855,640 +6.01(+1.45%)
Jun 01, 2023 412.12 416.88 410.84 415.80 90,758,024 +3.91(+0.95%)
May 31, 2023 412.31 413.24 410.28 411.88 113,855,136 -2.30(-0.55%)
May 30, 2023 416.00 416.55 412.76 414.18 73,224,992 +0.16(+0.04%)
May 26, 2023 409.40 414.76 409.32 414.02 95,435,504 +5.29(+1.29%)
May 25, 2023 408.82 410.22 406.52 408.73 92,243,736 +3.51(+0.87%)
May 24, 2023 406.53 406.93 404.03 405.22 90,392,536 -2.96(-0.72%)
May 23, 2023 411.13 412.74 407.77 408.18 87,594,912 -4.63(-1.12%)
May 22, 2023 412.66 414.39 411.39 412.81 61,391,064 +0.17(+0.04%)
May 19, 2023 414.17 414.71 411.39 412.64 105,296,520 -0.60(-0.15%)
May 18, 2023 408.98 413.68 408.75 413.25 98,523,784 +3.94(+0.96%)
May 17, 2023 406.46 409.92 404.77 409.30 88,648,432 +4.91(+1.21%)
May 16, 2023 405.98 406.92 404.38 404.39 58,507,964 -2.72(-0.67%)
May 15, 2023 406.33 407.53 404.37 407.11 55,028,000 +1.40(+0.35%)
May 12, 2023 407.52 407.74 403.23 405.71 71,505,200 -0.53(-0.13%)
May 11, 2023 406.07 406.52 404.12 406.25 71,789,896 -0.71(-0.17%)
May 10, 2023 407.97 408.62 403.03 406.96 97,531,736 +1.89(+0.47%)
May 09, 2023 405.26 406.21 404.83 405.06 49,925,852 -1.78(-0.44%)
May 08, 2023 407.07 407.34 405.41 406.85 50,747,128 +0.11(+0.03%)
May 05, 2023 403.07 407.81 402.81 406.74 90,809,072 +7.39(+1.85%)
May 04, 2023 401.12 401.46 397.98 399.35 96,231,104 -2.85(-0.71%)
May 03, 2023 405.49 407.96 401.95 402.19 92,937,632 -2.78(-0.69%)
May 02, 2023 408.85 408.90 402.00 404.98 105,394,608 -4.60(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.