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:

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

548.99 -3.67 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 552.42 554.08 547.91 548.99 67,059,632 -3.67(-0.66%)
Jul 18, 2024 558.51 559.52 550.43 552.66 56,929,300 -4.28(-0.77%)
Jul 17, 2024 558.80 560.51 556.61 556.94 57,052,324 -7.92(-1.40%)
Jul 16, 2024 562.86 565.16 562.10 564.86 36,444,528 +3.33(+0.59%)
Jul 15, 2024 562.03 564.84 559.63 561.53 40,569,420 +1.54(+0.28%)
Jul 12, 2024 557.63 563.67 557.15 559.99 53,096,908 +3.51(+0.63%)
Jul 11, 2024 561.44 562.33 555.83 556.48 53,767,912 -4.84(-0.86%)
Jul 10, 2024 557.07 561.65 556.77 561.32 38,676,816 +5.50(+0.99%)
Jul 09, 2024 556.26 557.18 555.52 555.82 27,309,416 +0.54(+0.10%)
Jul 08, 2024 555.44 556.25 554.19 555.28 36,048,408 +0.64(+0.12%)
Jul 05, 2024 551.77 555.05 551.12 554.64 41,490,868 +3.18(+0.58%)
Jul 03, 2024 548.69 551.83 548.65 551.46 32,924,964 +2.45(+0.45%)
Jul 02, 2024 543.70 549.01 543.65 549.01 40,399,504 +3.67(+0.67%)
Jul 01, 2024 545.63 545.88 542.52 545.34 40,352,212 +1.12(+0.21%)
Jun 28, 2024 547.16 550.28 542.95 544.22 76,145,528 -2.15(-0.39%)
Jun 27, 2024 545.37 546.96 544.61 546.37 35,010,484 +0.86(+0.16%)
Jun 26, 2024 543.69 546.24 543.03 545.51 38,748,944 +0.68(+0.12%)
Jun 25, 2024 543.99 545.20 542.44 544.83 38,236,232 +2.09(+0.39%)
Jun 24, 2024 544.33 546.95 542.62 542.74 45,515,952 -1.77(-0.33%)
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 70,521,304 -1.49(-0.27%)
Jun 18, 2024 545.40 546.86 544.97 546.73 41,518,456 +1.38(+0.25%)
Jun 17, 2024 540.34 546.77 539.87 545.34 56,004,808 +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 45,038,996 +1.09(+0.20%)
Jun 12, 2024 539.89 542.37 538.56 539.62 63,433,652 +4.40(+0.82%)
Jun 11, 2024 532.35 541.32 530.34 535.22 36,570,824 +1.29(+0.24%)
Jun 10, 2024 531.47 534.27 530.86 533.94 35,822,996 +1.64(+0.31%)
Jun 07, 2024 531.94 535.16 530.82 532.29 43,364,536 -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 47,722,124 +6.26(+1.19%)
Jun 04, 2024 524.77 527.45 523.27 526.69 34,715,728 +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 91,211,368 +4.75(+0.91%)
May 30, 2024 522.83 523.51 519.65 520.93 46,584,596 -3.48(-0.66%)
May 29, 2024 523.99 525.61 523.68 524.41 45,277,380 -3.70(-0.70%)
May 28, 2024 528.57 528.80 525.41 528.11 36,365,236 +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 57,439,376 -3.86(-0.73%)
May 22, 2024 528.94 529.67 525.90 528.13 48,489,356 -1.52(-0.29%)
May 21, 2024 527.58 529.81 527.37 529.65 33,531,006 +1.30(+0.25%)
May 20, 2024 527.87 529.85 527.47 528.36 37,876,856 +0.61(+0.12%)
May 17, 2024 527.11 527.82 525.62 527.75 59,446,932 +0.76(+0.14%)
May 16, 2024 528.18 529.81 526.84 526.99 51,548,364 -1.09(-0.21%)
May 15, 2024 524.14 528.38 523.49 528.08 60,102,524 +6.46(+1.24%)
May 14, 2024 519.43 522.15 518.89 521.62 57,955,268 +2.38(+0.46%)
May 13, 2024 520.88 520.99 518.07 519.24 36,812,148 +0.07(+0.01%)
May 10, 2024 520.13 520.95 517.92 519.16 52,463,956 +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 42,142,192 +0.05(+0.01%)
May 07, 2024 515.90 516.90 514.79 515.48 53,690,396 +0.57(+0.11%)
May 06, 2024 512.10 514.95 511.65 514.91 47,638,492 +5.26(+1.03%)
May 03, 2024 509.52 510.90 506.93 509.65 73,074,248 +6.24(+1.24%)
May 02, 2024 502.53 504.26 497.94 503.41 62,859,268 +4.67(+0.94%)
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.