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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

583.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 581.05 584.50 580.38 583.32 34,154,360 -0.31(-0.05%)
Oct 21, 2024 583.85 584.85 580.60 583.63 36,418,492 -0.96(-0.16%)
Oct 18, 2024 584.07 585.39 582.58 584.59 37,417,372 +2.24(+0.38%)
Oct 17, 2024 585.91 586.12 582.16 582.35 34,368,312 +0.05(+0.01%)
Oct 16, 2024 579.78 582.83 578.96 582.30 30,793,990 +2.52(+0.43%)
Oct 15, 2024 584.59 584.90 578.54 579.78 54,178,008 -4.54(-0.78%)
Oct 14, 2024 581.22 585.27 580.73 584.32 36,178,768 +4.74(+0.82%)
Oct 11, 2024 576.05 580.33 575.91 579.58 42,314,716 +3.45(+0.60%)
Oct 10, 2024 575.77 577.58 574.49 576.13 44,485,500 -1.01(-0.18%)
Oct 09, 2024 573.16 577.71 572.55 577.14 37,883,688 +3.97(+0.69%)
Oct 08, 2024 570.42 573.78 569.53 573.17 37,425,408 +5.37(+0.95%)
Oct 07, 2024 571.30 571.96 566.63 567.80 49,943,296 -5.18(-0.90%)
Oct 04, 2024 572.35 573.36 568.10 572.98 42,934,196 +5.16(+0.91%)
Oct 03, 2024 567.36 569.80 565.49 567.82 40,810,232 -1.04(-0.18%)
Oct 02, 2024 567.71 569.90 565.27 568.86 38,379,184 +0.24(+0.04%)
Oct 01, 2024 573.40 574.06 566.00 568.62 72,549,128 -5.14(-0.90%)
Sep 30, 2024 570.42 574.38 568.08 573.76 63,811,400 +2.29(+0.40%)
Sep 27, 2024 573.39 574.22 570.42 571.47 42,121,416 -0.83(-0.15%)
Sep 26, 2024 574.38 574.71 569.90 572.30 48,293,712 +2.26(+0.40%)
Sep 25, 2024 571.14 571.89 568.91 570.04 38,600,080 -1.26(-0.22%)
Sep 24, 2024 570.48 571.36 567.60 571.30 47,773,808 +1.63(+0.29%)
Sep 23, 2024 569.34 570.33 568.10 569.67 44,956,288 +1.42(+0.25%)
Sep 20, 2024 567.84 569.31 565.17 568.25 82,810,528 -0.98(-0.17%)
Sep 19, 2024 569.26 571.13 566.34 569.23 75,518,120 +9.55(+1.71%)
Sep 18, 2024 562.02 566.95 559.12 559.68 59,128,544 -1.66(-0.30%)
Sep 17, 2024 563.37 564.85 559.08 561.35 49,597,812 +0.23(+0.04%)
Sep 16, 2024 560.02 561.39 558.19 561.12 36,759,012 +0.83(+0.15%)
Sep 13, 2024 558.00 561.31 557.74 560.29 39,435,304 +2.91(+0.52%)
Sep 12, 2024 553.31 557.69 551.05 557.38 52,020,192 +4.65(+0.84%)
Sep 11, 2024 547.02 553.66 538.31 552.73 75,432,608 +5.61(+1.03%)
Sep 10, 2024 546.68 547.47 541.72 547.11 36,451,920 +2.37(+0.44%)
Sep 09, 2024 542.99 546.03 541.02 544.74 40,520,356 +6.03(+1.12%)
Sep 06, 2024 548.26 549.91 537.79 538.71 68,804,080 -9.22(-1.68%)
Sep 05, 2024 549.21 552.11 545.43 547.93 44,469,084 -1.34(-0.24%)
Sep 04, 2024 548.52 552.74 547.78 549.26 47,738,076 -1.13(-0.20%)
Sep 03, 2024 558.76 559.10 547.83 550.39 60,731,892 -11.56(-2.06%)
Aug 30, 2024 559.05 562.48 555.44 561.96 62,892,732 +5.31(+0.95%)
Aug 29, 2024 558.60 561.96 555.48 556.64 38,815,360 +0.05(+0.01%)
Aug 28, 2024 559.49 559.93 553.34 556.59 41,142,552 -3.25(-0.58%)
Aug 27, 2024 557.78 560.34 556.61 559.84 32,769,240 +0.77(+0.14%)
Aug 26, 2024 561.46 562.19 557.34 559.08 35,918,168 -1.34(-0.24%)
Aug 23, 2024 557.82 561.37 555.59 560.41 50,895,432 +5.89(+1.06%)
Aug 22, 2024 560.84 561.46 553.28 554.52 56,529,080 -4.39(-0.78%)
Aug 21, 2024 558.06 560.39 553.03 558.91 41,637,164 +1.91(+0.34%)
Aug 20, 2024 557.44 559.12 555.62 556.99 33,846,556 -0.91(-0.16%)
Aug 19, 2024 553.03 557.90 552.17 557.90 40,104,532 +5.28(+0.96%)
Aug 16, 2024 549.73 553.32 549.57 552.62 44,567,208 +1.24(+0.22%)
Aug 15, 2024 547.82 551.67 547.20 551.38 60,975,560 +9.29(+1.71%)
Aug 14, 2024 541.19 543.29 538.47 542.09 42,542,396 +1.71(+0.32%)
Aug 13, 2024 534.89 540.62 534.64 540.38 52,579,616 +8.74(+1.64%)
Aug 12, 2024 532.58 534.09 529.33 531.64 42,543,872 +0.28(+0.05%)
Aug 09, 2024 528.19 532.88 526.94 531.36 45,803,724 +2.33(+0.44%)
Aug 08, 2024 522.31 529.66 520.24 529.03 63,382,088 +11.95(+2.31%)
Aug 07, 2024 526.85 529.96 516.47 517.07 70,746,416 -3.48(-0.67%)
Aug 06, 2024 517.63 528.13 516.29 520.55 85,011,272 +4.75(+0.92%)
Aug 05, 2024 510.07 521.98 508.72 515.80 146,517,360 -15.47(-2.91%)
Aug 02, 2024 534.11 535.35 526.98 531.27 83,053,312 -10.08(-1.86%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.