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 )

496.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 497.72 498.41 494.45 496.76 71,666,824 -2.75(-0.55%)
Feb 16, 2024 501.70 502.87 498.75 499.51 75,542,448 -2.50(-0.50%)
Feb 15, 2024 499.29 502.20 498.80 502.01 61,585,912 +3.44(+0.69%)
Feb 14, 2024 496.79 499.07 494.40 498.57 68,353,536 +4.49(+0.91%)
Feb 13, 2024 494.53 497.09 490.71 494.08 112,944,640 -6.90(-1.38%)
Feb 12, 2024 501.17 503.50 500.24 500.98 56,396,708 -0.22(-0.04%)
Feb 09, 2024 498.84 501.65 498.49 501.20 63,979,944 +2.88(+0.58%)
Feb 08, 2024 498.10 498.71 497.26 498.32 52,245,864 +0.22(+0.04%)
Feb 07, 2024 496.29 498.53 495.36 498.10 70,834,224 +4.12(+0.83%)
Feb 06, 2024 493.52 494.32 492.05 493.98 55,817,544 +1.43(+0.29%)
Feb 05, 2024 493.70 494.38 490.23 492.55 75,710,144 -1.80(-0.36%)
Feb 02, 2024 489.65 496.05 489.30 494.35 99,228,424 +5.15(+1.05%)
Feb 01, 2024 484.63 489.23 483.80 489.20 91,743,648 +6.32(+1.31%)
Jan 31, 2024 488.62 489.08 482.86 482.88 125,847,056 -8.01(-1.63%)
Jan 30, 2024 490.56 491.62 490.11 490.89 59,460,808 -0.38(-0.08%)
Jan 29, 2024 487.73 491.42 487.17 491.27 60,607,976 +3.86(+0.79%)
Jan 26, 2024 487.59 489.12 486.54 487.41 77,044,000 -0.62(-0.13%)
Jan 25, 2024 487.58 488.31 485.39 488.03 72,404,928 +2.64(+0.54%)
Jan 24, 2024 487.81 488.77 484.88 485.39 81,518,896 +0.53(+0.11%)
Jan 23, 2024 484.01 485.11 482.89 484.86 49,858,752 +1.41(+0.29%)
Jan 22, 2024 484.01 485.22 482.78 483.45 76,013,392 +1.02(+0.21%)
Jan 19, 2024 477.65 482.72 476.54 482.43 111,171,800 +5.94(+1.25%)
Jan 18, 2024 474.01 477.06 472.42 476.49 91,805,624 +4.20(+0.89%)
Jan 17, 2024 471.82 472.79 469.87 472.29 68,911,448 -2.64(-0.56%)
Jan 16, 2024 475.26 476.61 473.06 474.93 84,933,328 -1.75(-0.37%)
Jan 12, 2024 477.84 478.60 475.23 476.68 58,027,424 +0.33(+0.07%)
Jan 11, 2024 477.59 478.12 472.26 476.35 77,840,856 -0.21(-0.04%)
Jan 10, 2024 474.16 477.45 473.87 476.56 67,229,176 +2.68(+0.57%)
Jan 09, 2024 471.87 474.93 471.35 473.88 65,874,896 -0.72(-0.15%)
Jan 08, 2024 468.43 474.75 468.30 474.60 74,817,888 +6.68(+1.43%)
Jan 05, 2024 467.49 470.44 466.43 467.92 86,146,216 +0.64(+0.14%)
Jan 04, 2024 468.30 470.96 467.05 467.28 84,247,232 -1.51(-0.32%)
Jan 03, 2024 470.43 471.19 468.17 468.79 103,427,248 -3.86(-0.82%)
Jan 02, 2024 472.16 473.67 470.49 472.65 123,623,912 -2.66(-0.56%)
Dec 29, 2023 476.49 477.03 473.30 475.31 122,285,376 -1.38(-0.29%)
Dec 28, 2023 476.88 477.55 476.26 476.69 77,996,544 +0.18(+0.04%)
Dec 27, 2023 475.44 476.66 474.89 476.51 67,983,048 +0.86(+0.18%)
Dec 26, 2023 474.07 476.58 473.99 475.65 55,338,904 +2.00(+0.42%)
Dec 22, 2023 473.86 475.38 471.70 473.65 67,166,168 +0.95(+0.20%)
Dec 21, 2023 471.33 472.98 468.84 472.70 86,581,944 +4.44(+0.95%)
Dec 20, 2023 473.96 475.89 467.82 468.26 102,580,128 -6.58(-1.39%)
Dec 19, 2023 472.53 474.91 472.45 474.84 55,676,640 +2.87(+0.61%)
Dec 18, 2023 470.98 472.98 469.89 471.97 70,307,552 +2.64(+0.56%)
Dec 15, 2023 469.49 470.70 467.43 469.33 145,134,880 -0.77(-0.16%)
Dec 14, 2023 470.59 471.82 467.36 470.10 118,775,232 +1.50(+0.32%)
Dec 13, 2023 462.61 468.86 462.25 468.60 92,838,720 +6.37(+1.38%)
Dec 12, 2023 459.77 462.32 458.74 462.23 68,440,232 +2.10(+0.46%)
Dec 11, 2023 457.83 460.30 457.62 460.12 65,156,016 +1.78(+0.39%)
Dec 08, 2023 455.61 458.88 455.36 458.34 83,539,200 +1.96(+0.43%)
Dec 07, 2023 455.06 457.05 454.45 456.38 67,214,544 +3.46(+0.76%)
Dec 06, 2023 456.96 456.99 452.48 452.92 69,286,040 -1.83(-0.40%)
Dec 05, 2023 453.42 455.74 453.03 454.76 70,286,960 -0.09(-0.02%)
Dec 04, 2023 453.76 457.27 452.50 454.85 72,787,136 -2.40(-0.52%)
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.