Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

598.19 +2.58 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 30, 2015 176.35 176.36 174.66 175.15 214,979,872 +0.37(+0.21%)
Jun 29, 2015 177.02 178.53 174.71 174.78 237,989,072 -3.74(-2.10%)
Jun 26, 2015 178.93 179.18 177.97 178.53 122,434,256 -0.03(-0.02%)
Jun 25, 2015 179.62 179.75 178.49 178.56 114,105,672 -0.54(-0.30%)
Jun 24, 2015 180.15 180.53 179.08 179.11 108,457,288 -1.31(-0.73%)
Jun 23, 2015 180.50 180.76 180.02 180.42 80,373,512 +0.13(+0.07%)
Jun 22, 2015 180.30 180.88 180.08 180.29 83,033,536 +0.92(+0.51%)
Jun 19, 2015 179.92 180.00 178.99 179.37 153,348,544 -0.80(-0.44%)
Jun 18, 2015 178.93 180.65 178.35 180.17 195,872,448 +1.85(+1.04%)
Jun 17, 2015 178.32 178.93 177.28 178.32 149,630,736 +0.29(+0.16%)
Jun 16, 2015 176.91 178.11 176.73 178.03 100,653,936 +0.97(+0.55%)
Jun 15, 2015 176.66 177.35 175.94 177.06 146,869,264 -0.76(-0.43%)
Jun 12, 2015 178.36 179.07 177.55 177.82 159,885,664 -1.37(-0.77%)
Jun 11, 2015 179.07 179.59 178.83 179.20 87,203,920 +0.58(+0.32%)
Jun 10, 2015 177.28 179.01 177.22 178.62 158,299,472 +2.12(+1.20%)
Jun 09, 2015 176.50 177.05 175.87 176.50 123,999,584 -0.03(-0.01%)
Jun 08, 2015 177.51 177.66 176.45 176.53 105,154,960 -1.09(-0.62%)
Jun 05, 2015 177.77 178.31 176.95 177.62 143,732,400 -0.30(-0.17%)
Jun 04, 2015 178.72 179.39 177.60 177.93 179,345,552 -1.52(-0.84%)
Jun 03, 2015 179.51 180.08 178.94 179.44 103,652,584 +0.47(+0.26%)
Jun 02, 2015 178.68 179.67 178.04 178.97 108,079,704 -0.18(-0.10%)
Jun 01, 2015 179.46 179.80 178.34 179.15 110,211,016 +0.36(+0.20%)
May 29, 2015 179.83 179.87 178.51 178.78 147,529,216 -1.12(-0.62%)
May 28, 2015 179.79 180.01 179.20 179.90 88,489,208 -0.20(-0.11%)
May 27, 2015 178.88 180.34 178.46 180.10 110,064,656 +1.69(+0.95%)
May 26, 2015 179.85 180.28 177.99 178.41 146,694,032 -1.94(-1.08%)
May 22, 2015 180.39 180.35 180.35 180.35 67,828,576 -0.43(-0.24%)
May 21, 2015 180.11 180.99 179.94 180.78 76,413,368 +0.53(+0.29%)
May 20, 2015 180.48 181.02 179.94 180.25 90,739,576 -0.13(-0.07%)
May 19, 2015 180.56 180.84 180.09 180.38 85,152,648 -0.06(-0.03%)
May 18, 2015 179.71 180.69 179.65 180.44 87,953,888 +0.56(+0.31%)
May 15, 2015 179.88 179.99 179.39 179.88 90,357,904 +0.19(+0.11%)
May 14, 2015 178.87 179.78 178.59 179.69 113,239,248 +1.85(+1.04%)
May 13, 2015 178.21 178.85 177.60 177.83 111,790,064 +0.03(+0.02%)
May 12, 2015 177.49 178.35 176.65 177.80 141,379,952 -0.53(-0.30%)
May 11, 2015 179.15 179.41 178.26 178.33 89,217,216 -0.86(-0.48%)
May 08, 2015 178.56 179.39 178.48 179.19 184,090,000 +2.33(+1.32%)
May 07, 2015 176.06 177.29 175.72 176.86 104,189,000 +0.70(+0.40%)
May 06, 2015 177.44 177.76 175.07 176.16 159,461,328 -0.73(-0.41%)
May 05, 2015 178.69 179.05 176.74 176.88 133,809,344 -2.05(-1.15%)
May 04, 2015 178.86 179.53 178.75 178.93 83,743,392 +0.51(+0.28%)
May 01, 2015 177.31 178.47 177.21 178.43 122,114,360 +1.91(+1.08%)
Apr 30, 2015 177.72 178.11 175.80 176.51 190,425,424 -1.79(-1.00%)
Apr 29, 2015 178.13 178.91 177.48 178.30 148,392,720 -0.74(-0.41%)
Apr 28, 2015 178.44 179.09 177.25 179.04 102,559,504 +0.57(+0.32%)
Apr 27, 2015 179.79 179.92 178.27 178.47 93,675,840 -0.75(-0.42%)
Apr 24, 2015 179.22 179.49 178.76 179.21 72,427,232 +0.41(+0.23%)
Apr 23, 2015 177.94 179.46 177.82 178.80 121,083,568 +0.45(+0.25%)
Apr 22, 2015 177.82 178.54 176.88 178.35 92,403,632 +0.87(+0.49%)
Apr 21, 2015 177.69 178.54 177.17 177.48 85,614,616 -0.21(-0.12%)
Apr 20, 2015 177.02 178.03 176.95 177.69 108,849,984 +1.61(+0.91%)
Apr 17, 2015 176.92 177.16 175.28 176.08 225,703,440 -2.05(-1.15%)
Apr 16, 2015 177.84 178.65 177.64 178.13 81,379,048 -0.05(-0.03%)
Apr 15, 2015 177.86 178.68 177.77 178.18 117,497,488 +0.80(+0.45%)
Apr 14, 2015 176.84 177.57 176.21 177.38 88,452,104 +0.34(+0.19%)
Apr 13, 2015 177.71 178.35 177.00 177.05 87,879,496 -0.80(-0.45%)
Apr 10, 2015 177.14 177.89 176.94 177.85 85,885,264 +0.97(+0.55%)
Apr 09, 2015 175.94 177.12 175.44 176.88 100,954,920 +0.78(+0.44%)
Apr 08, 2015 175.74 176.56 175.34 176.10 105,503,256 +0.59(+0.34%)
Apr 07, 2015 176.00 176.77 175.48 175.51 95,883,720 -0.47(-0.26%)
Apr 06, 2015 174.80 176.50 173.76 175.98 134,795,808 +1.18(+0.68%)
Apr 02, 2015 174.11 174.80 174.80 174.80 102,629,368 +0.62(+0.36%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.