Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 413.22 415.55 411.26 415.22 80,190,280 +2.59(+0.63%)
Oct 30, 2023 410.61 413.71 406.00 412.63 87,157,040 +4.88(+1.20%)
Oct 27, 2023 411.24 411.65 406.30 407.75 108,137,936 -1.86(-0.45%)
Oct 26, 2023 413.48 414.35 408.67 409.61 115,986,984 -4.97(-1.20%)
Oct 25, 2023 418.88 418.92 414.05 414.58 94,790,008 -6.04(-1.44%)
Oct 24, 2023 419.64 421.79 417.74 420.61 79,065,536 +3.15(+0.75%)
Oct 23, 2023 416.62 421.43 414.82 417.46 92,618,904 -0.73(-0.17%)
Oct 20, 2023 422.95 423.50 418.08 418.19 124,809,288 -5.20(-1.23%)
Oct 19, 2023 427.88 429.74 422.69 423.39 122,621,736 -3.75(-0.88%)
Oct 18, 2023 431.10 432.08 426.03 427.15 95,016,264 -5.77(-1.33%)
Oct 17, 2023 429.73 435.02 429.37 432.91 75,816,424 -0.02(-0.00%)
Oct 16, 2023 430.73 434.03 430.48 432.93 75,918,120 +4.51(+1.05%)
Oct 13, 2023 432.11 433.34 426.82 428.43 95,884,392 -2.15(-0.50%)
Oct 12, 2023 433.84 434.22 428.16 430.57 81,696,704 -2.64(-0.61%)
Oct 11, 2023 432.54 433.47 430.09 433.21 62,844,580 +1.77(+0.41%)
Oct 10, 2023 429.86 434.11 429.45 431.44 79,126,512 +2.23(+0.52%)
Oct 09, 2023 424.53 429.80 423.97 429.21 80,915,752 +2.73(+0.64%)
Oct 06, 2023 418.96 428.05 417.60 426.48 114,089,888 +5.00(+1.19%)
Oct 05, 2023 421.34 422.34 418.17 421.48 72,991,984 -0.16(-0.04%)
Oct 04, 2023 419.06 422.40 417.56 421.63 88,041,952 +3.05(+0.73%)
Oct 03, 2023 422.03 424.33 417.19 418.59 104,451,144 -5.68(-1.34%)
Oct 02, 2023 423.58 425.55 421.44 424.27 84,324,320 -0.17(-0.04%)
Sep 29, 2023 428.60 428.77 422.88 424.44 117,442,576 -1.03(-0.24%)
Sep 28, 2023 422.45 427.19 421.84 425.47 93,211,328 +2.45(+0.58%)
Sep 27, 2023 424.05 424.62 419.28 423.01 105,422,488 +0.17(+0.04%)
Sep 26, 2023 426.03 426.76 421.99 422.85 96,811,392 -6.31(-1.47%)
Sep 25, 2023 426.11 429.19 426.92 429.15 71,348,632 +1.80(+0.42%)
Sep 22, 2023 429.37 431.01 426.93 427.35 101,553,584 -0.96(-0.22%)
Sep 21, 2023 432.60 432.87 428.16 428.32 105,314,984 -7.20(-1.65%)
Sep 20, 2023 440.85 441.27 435.31 435.52 83,097,184 -4.04(-0.92%)
Sep 19, 2023 439.53 440.13 436.81 439.56 66,980,724 -0.91(-0.21%)
Sep 18, 2023 439.89 441.80 439.41 440.47 56,136,760 +0.26(+0.06%)
Sep 15, 2023 443.95 444.29 439.76 440.21 112,795,208 -5.37(-1.20%)
Sep 14, 2023 444.30 446.29 442.96 445.58 84,404,616 +3.81(+0.86%)
Sep 13, 2023 441.48 442.96 440.36 441.77 60,845,276 +0.51(+0.12%)
Sep 12, 2023 442.21 443.77 440.66 441.26 68,258,904 -2.43(-0.55%)
Sep 11, 2023 443.48 444.01 441.73 443.69 60,853,332 +2.90(+0.66%)
Sep 08, 2023 440.18 442.37 439.81 440.79 62,810,212 +0.66(+0.15%)
Sep 07, 2023 438.41 440.82 438.05 440.13 71,121,720 -1.35(-0.31%)
Sep 06, 2023 443.64 443.75 439.10 441.48 71,472,160 -2.99(-0.67%)
Sep 05, 2023 445.95 446.27 444.40 444.47 55,734,752 -1.93(-0.43%)
Sep 01, 2023 448.36 448.86 444.91 446.40 59,576,544 +0.83(+0.19%)
Aug 31, 2023 446.86 448.02 445.50 445.57 66,783,988 -0.65(-0.15%)
Aug 30, 2023 444.74 446.88 444.02 446.22 69,775,864 +1.83(+0.41%)
Aug 29, 2023 437.95 444.68 437.76 444.39 83,941,792 +6.33(+1.45%)
Aug 28, 2023 437.55 438.69 435.30 438.06 63,641,804 +2.76(+0.63%)
Aug 25, 2023 434.02 436.62 430.38 435.30 103,599,688 +3.05(+0.70%)
Aug 24, 2023 439.97 440.50 432.22 432.25 89,418,472 -6.07(-1.39%)
Aug 23, 2023 434.59 438.96 434.44 438.33 69,127,648 +4.83(+1.11%)
Aug 22, 2023 436.50 436.50 432.93 433.50 65,710,688 -1.18(-0.27%)
Aug 21, 2023 432.91 435.44 430.70 434.68 69,409,696 +2.81(+0.65%)
Aug 18, 2023 428.77 432.93 428.41 431.87 100,924,608 +0.21(+0.05%)
Aug 17, 2023 436.48 436.75 431.12 431.66 97,573,736 -3.31(-0.76%)
Aug 16, 2023 437.76 439.47 434.87 434.97 80,927,392 -3.22(-0.73%)
Aug 15, 2023 441.53 441.90 437.61 438.19 76,490,536 -5.16(-1.16%)
Aug 14, 2023 439.98 443.35 439.66 443.35 48,421,500 +2.43(+0.55%)
Aug 11, 2023 439.26 441.96 438.64 440.92 69,428,504 -0.26(-0.06%)
Aug 10, 2023 443.43 446.91 439.98 441.18 93,974,000 +0.16(+0.04%)
Aug 09, 2023 444.26 444.43 440.24 441.02 79,602,488 -2.97(-0.67%)
Aug 08, 2023 443.32 445.91 440.55 443.99 72,105,000 -1.94(-0.43%)
Aug 07, 2023 443.95 446.08 443.24 445.93 58,961,996 +3.86(+0.87%)
Aug 04, 2023 445.94 448.09 441.53 442.07 102,711,600 -2.01(-0.45%)
Aug 03, 2023 443.29 446.01 442.62 444.08 65,127,732 -1.28(-0.29%)
Aug 02, 2023 448.44 448.71 444.58 445.35 94,860,192 -6.28(-1.39%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.