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 )

500.35 -1.63 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Mar 31, 2020 245.34 247.95 241.26 242.70 206,493,568 -3.67(-1.49%)
Mar 30, 2020 240.77 247.10 238.72 246.37 182,342,816 +7.75(+3.25%)
Mar 27, 2020 238.48 245.58 236.39 238.62 238,254,784 -7.32(-2.98%)
Mar 26, 2020 234.51 247.45 234.51 245.95 273,058,848 +13.57(+5.84%)
Mar 25, 2020 230.57 241.38 225.75 232.38 317,336,064 +3.43(+1.50%)
Mar 24, 2020 220.73 229.84 220.15 228.95 249,378,064 +19.02(+9.06%)
Mar 23, 2020 215.42 216.27 205.51 209.93 345,694,720 -5.51(-2.56%)
Mar 20, 2020 228.37 230.19 215.16 215.44 368,689,504 -9.70(-4.31%)
Mar 19, 2020 222.57 231.57 217.38 225.14 308,775,840 +0.48(+0.21%)
Mar 18, 2020 221.15 232.50 213.45 224.66 349,134,880 -11.98(-5.06%)
Mar 17, 2020 229.38 239.80 221.92 236.65 279,387,776 +12.12(+5.40%)
Mar 16, 2020 225.77 240.48 222.19 224.52 317,252,928 -27.59(-10.94%)
Mar 13, 2020 246.28 254.13 232.64 252.11 352,063,232 +19.85(+8.55%)
Mar 12, 2020 239.64 249.62 231.85 232.26 418,443,808 -24.57(-9.57%)
Mar 11, 2020 262.76 263.92 253.57 256.83 273,358,336 -13.16(-4.87%)
Mar 10, 2020 266.45 270.08 256.02 269.99 294,813,952 +13.86(+5.41%)
Mar 09, 2020 257.71 266.03 255.98 256.13 329,648,576 -22.33(-8.02%)
Mar 06, 2020 274.42 279.69 271.68 278.45 244,276,560 -4.68(-1.65%)
Mar 05, 2020 285.49 288.76 280.84 283.13 198,301,248 -9.74(-3.32%)
Mar 04, 2020 286.56 293.09 283.95 292.87 188,017,296 +12.81(+4.57%)
Mar 03, 2020 289.72 293.79 278.56 280.06 319,421,408 -9.28(-3.21%)
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.