Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

544.51 -0.73 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 544.40 545.65 543.02 544.51 65,929,048 -0.73(-0.13%)
Jun 20, 2024 547.67 548.35 543.43 545.24 70,521,312 -1.49(-0.27%)
Jun 18, 2024 545.40 546.86 544.97 546.73 41,518,460 +1.38(+0.25%)
Jun 17, 2024 540.34 546.77 539.87 545.34 56,004,812 +4.31(+0.80%)
Jun 14, 2024 539.14 541.06 538.11 541.03 40,683,480 +0.33(+0.06%)
Jun 13, 2024 541.40 541.58 537.86 540.71 45,039,000 +1.09(+0.20%)
Jun 12, 2024 539.89 542.37 538.56 539.62 63,433,656 +4.40(+0.82%)
Jun 11, 2024 532.35 541.32 530.34 535.22 36,570,828 +1.29(+0.24%)
Jun 10, 2024 531.47 534.27 530.86 533.94 35,823,000 +1.64(+0.31%)
Jun 07, 2024 531.94 535.16 530.82 532.29 43,364,540 -0.65(-0.12%)
Jun 06, 2024 533.26 533.70 530.97 532.94 30,894,724 -0.01(-0.00%)
Jun 05, 2024 529.06 532.97 527.02 532.95 47,722,128 +6.26(+1.19%)
Jun 04, 2024 524.77 527.45 523.27 526.69 34,715,732 +0.59(+0.11%)
Jun 03, 2024 527.32 527.61 520.92 526.10 47,113,012 +0.43(+0.08%)
May 31, 2024 521.91 525.80 516.69 525.67 91,211,376 +4.75(+0.91%)
May 30, 2024 522.83 523.51 519.65 520.93 46,584,600 -3.48(-0.66%)
May 29, 2024 523.99 525.61 523.68 524.41 45,277,384 -3.70(-0.70%)
May 28, 2024 528.57 528.80 525.41 528.11 36,365,240 +0.37(+0.07%)
May 24, 2024 526.15 528.57 525.19 527.74 41,464,656 +3.47(+0.66%)
May 23, 2024 531.25 531.36 523.03 524.27 57,439,380 -3.86(-0.73%)
May 22, 2024 528.94 529.67 525.90 528.13 48,489,360 -1.52(-0.29%)
May 21, 2024 527.58 529.81 527.37 529.65 33,531,008 +1.30(+0.25%)
May 20, 2024 527.87 529.85 527.47 528.36 37,876,860 +0.61(+0.12%)
May 17, 2024 527.11 527.82 525.62 527.75 59,446,936 +0.76(+0.14%)
May 16, 2024 528.18 529.81 526.84 526.99 51,548,368 -1.09(-0.21%)
May 15, 2024 524.14 528.38 523.49 528.08 60,102,528 +6.46(+1.24%)
May 14, 2024 519.43 522.15 518.89 521.62 57,955,272 +2.38(+0.46%)
May 13, 2024 520.88 520.99 518.07 519.24 36,812,152 +0.07(+0.01%)
May 10, 2024 520.13 520.95 517.92 519.16 52,463,960 +0.67(+0.13%)
May 09, 2024 515.72 518.53 515.04 518.50 43,754,356 +2.97(+0.58%)
May 08, 2024 513.60 516.08 513.48 515.53 42,142,196 +0.05(+0.01%)
May 07, 2024 515.90 516.90 514.79 515.48 53,690,400 +0.57(+0.11%)
May 06, 2024 512.10 514.95 511.65 514.91 47,638,496 +5.26(+1.03%)
May 03, 2024 509.52 510.90 506.93 509.65 73,074,256 +6.24(+1.24%)
May 02, 2024 502.53 504.26 497.94 503.41 62,859,272 +4.67(+0.94%)
May 01, 2024 499.77 506.56 498.26 498.74 80,398,328 -1.62(-0.32%)
Apr 30, 2024 506.93 507.92 500.37 500.37 77,714,896 -8.05(-1.58%)
Apr 29, 2024 508.45 509.11 505.62 508.42 46,550,424 +1.79(+0.35%)
Apr 26, 2024 504.72 508.24 504.07 506.63 64,548,812 +4.75(+0.95%)
Apr 25, 2024 497.57 502.65 495.89 501.87 69,259,248 -1.91(-0.38%)
Apr 24, 2024 504.93 505.74 501.51 503.79 56,064,756 -0.24(-0.05%)
Apr 23, 2024 500.17 504.46 497.93 504.02 64,797,600 +5.91(+1.19%)
Apr 22, 2024 496.23 500.76 493.84 498.11 68,142,832 +4.55(+0.92%)
Apr 19, 2024 497.83 498.85 492.27 493.57 104,806,392 -4.35(-0.87%)
Apr 18, 2024 500.37 502.51 496.96 497.91 74,766,080 -1.03(-0.21%)
Apr 17, 2024 504.42 504.59 497.51 498.94 76,146,616 -2.97(-0.59%)
Apr 16, 2024 503.32 504.87 500.60 501.91 73,650,776 -0.92(-0.18%)
Apr 15, 2024 513.47 513.64 501.96 502.83 92,404,360 -6.38(-1.25%)
Apr 12, 2024 512.72 514.16 507.44 509.21 92,859,952 -7.13(-1.38%)
Apr 11, 2024 514.02 517.81 510.43 516.33 70,374,728 +3.87(+0.75%)
Apr 10, 2024 511.83 514.50 510.44 512.47 82,883,736 -5.18(-1.00%)
Apr 09, 2024 518.83 519.08 512.70 517.65 68,298,640 +0.60(+0.12%)
Apr 08, 2024 517.48 518.51 516.23 517.05 48,546,948 +0.29(+0.06%)
Apr 05, 2024 512.81 518.77 512.36 516.76 75,389,912 +5.34(+1.04%)
Apr 04, 2024 521.84 522.18 511.11 511.42 97,177,824 -6.32(-1.22%)
Apr 03, 2024 516.05 519.27 516.00 517.74 59,261,084 +0.57(+0.11%)
Apr 02, 2024 516.57 517.31 514.82 517.17 74,703,032 -3.31(-0.64%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.