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 (%)
Dec 29, 2023 472.04 472.57 468.88 470.87 123,438,520 -1.37(-0.29%)
Dec 28, 2023 472.43 473.09 471.81 472.24 78,732,048 +0.18(+0.04%)
Dec 27, 2023 471.00 472.21 470.45 472.06 68,624,120 +0.85(+0.18%)
Dec 26, 2023 469.64 472.13 469.56 471.21 55,860,744 +1.98(+0.42%)
Dec 22, 2023 469.43 470.94 467.29 469.23 67,799,544 +0.94(+0.20%)
Dec 21, 2023 466.93 468.56 464.46 468.28 87,398,408 +4.40(+0.95%)
Dec 20, 2023 469.53 471.45 463.45 463.89 103,547,448 -6.52(-1.39%)
Dec 19, 2023 468.12 470.47 468.04 470.40 56,201,668 +2.84(+0.61%)
Dec 18, 2023 466.58 468.56 465.50 467.56 70,970,544 +2.61(+0.56%)
Dec 15, 2023 465.10 466.30 463.06 464.95 146,503,488 -0.77(-0.16%)
Dec 14, 2023 466.20 467.41 462.99 465.71 119,895,248 +1.49(+0.32%)
Dec 13, 2023 458.29 464.48 457.93 464.22 93,714,160 +6.31(+1.38%)
Dec 12, 2023 455.47 458.01 454.45 457.91 69,085,608 +2.08(+0.46%)
Dec 11, 2023 453.56 456.00 453.34 455.83 65,770,424 +1.77(+0.39%)
Dec 08, 2023 451.36 454.60 451.11 454.06 84,326,952 +1.94(+0.43%)
Dec 07, 2023 450.81 452.78 450.20 452.12 67,848,360 +3.42(+0.76%)
Dec 06, 2023 452.69 452.72 448.25 448.69 69,939,392 -1.81(-0.40%)
Dec 05, 2023 449.19 451.49 448.80 450.51 70,949,752 -0.09(-0.02%)
Dec 04, 2023 449.52 453.00 448.28 450.60 73,473,504 -2.38(-0.52%)
Dec 01, 2023 449.69 453.52 449.09 452.98 90,489,560 +2.66(+0.59%)
Nov 30, 2023 449.40 468.38 447.29 450.31 83,019,496 +1.77(+0.39%)
Nov 29, 2023 451.05 452.20 448.14 448.55 63,971,712 -0.31(-0.07%)
Nov 28, 2023 448.02 450.18 447.45 448.86 62,880,884 +0.44(+0.10%)
Nov 27, 2023 448.58 449.41 448.02 448.42 51,122,612 -0.81(-0.18%)
Nov 24, 2023 449.00 449.42 448.66 449.23 30,241,056 +0.28(+0.06%)
Nov 22, 2023 448.91 450.29 447.83 448.95 60,250,448 +1.73(+0.39%)
Nov 21, 2023 447.13 448.07 445.93 447.22 49,893,576 -0.98(-0.22%)
Nov 20, 2023 444.52 449.05 444.51 448.20 70,965,912 +3.42(+0.77%)
Nov 17, 2023 444.23 445.40 443.30 444.78 84,318,984 +0.55(+0.12%)
Nov 16, 2023 443.23 444.55 442.14 444.22 67,461,864 +0.54(+0.12%)
Nov 15, 2023 444.11 445.36 442.81 443.68 78,242,792 +0.94(+0.21%)
Nov 14, 2023 440.37 444.06 440.14 442.74 98,620,512 +8.43(+1.94%)
Nov 13, 2023 433.37 435.44 432.57 434.32 52,880,240 -0.41(-0.10%)
Nov 10, 2023 430.16 435.05 428.05 434.73 90,771,136 +6.68(+1.56%)
Nov 09, 2023 432.58 432.62 427.62 428.05 85,274,960 -3.36(-0.78%)
Nov 08, 2023 431.71 432.25 429.07 431.42 62,494,620 +0.32(+0.07%)
Nov 07, 2023 429.88 431.75 428.71 431.10 65,115,304 +1.22(+0.28%)
Nov 06, 2023 429.66 430.33 427.89 429.88 68,639,264 +0.99(+0.23%)
Nov 03, 2023 427.36 430.47 427.23 428.89 101,608,352 +3.88(+0.91%)
Nov 02, 2023 420.89 425.17 420.87 425.01 96,324,720 +7.99(+1.92%)
Nov 01, 2023 413.61 417.85 413.06 417.02 99,717,608 +4.40(+1.07%)
Oct 31, 2023 410.63 412.95 408.68 412.62 80,695,744 +2.57(+0.63%)
Oct 30, 2023 408.04 411.12 403.45 410.05 87,706,416 +4.84(+1.20%)
Oct 27, 2023 408.66 409.07 403.75 405.20 108,819,560 -1.84(-0.45%)
Oct 26, 2023 410.89 411.76 406.11 407.05 116,718,080 -4.93(-1.20%)
Oct 25, 2023 416.26 416.29 411.45 411.98 95,387,488 -6.00(-1.44%)
Oct 24, 2023 417.01 419.15 415.13 417.98 79,563,904 +3.13(+0.75%)
Oct 23, 2023 414.01 418.79 412.23 414.85 93,202,704 -0.72(-0.17%)
Oct 20, 2023 420.30 420.85 415.46 415.57 125,595,992 -5.17(-1.23%)
Oct 19, 2023 425.20 427.05 420.05 420.74 123,394,656 -3.73(-0.88%)
Oct 18, 2023 428.40 429.37 423.37 424.47 95,615,176 -5.73(-1.33%)
Oct 17, 2023 427.04 432.29 426.68 430.20 76,294,312 -0.02(-0.00%)
Oct 16, 2023 428.03 431.31 427.79 430.22 76,396,648 +4.48(+1.05%)
Oct 13, 2023 429.40 430.63 424.14 425.74 96,488,776 -2.13(-0.50%)
Oct 12, 2023 431.12 431.50 425.48 427.87 82,211,656 -2.62(-0.61%)
Oct 11, 2023 429.83 430.75 427.40 430.50 63,240,708 +1.76(+0.41%)
Oct 10, 2023 427.16 431.39 426.76 428.74 79,625,264 +2.22(+0.52%)
Oct 09, 2023 421.88 427.10 421.31 426.52 81,425,784 +2.71(+0.64%)
Oct 06, 2023 416.34 425.37 414.99 423.81 114,809,024 +4.97(+1.19%)
Oct 05, 2023 418.70 419.69 415.55 418.84 73,452,072 -0.16(-0.04%)
Oct 04, 2023 416.44 419.75 414.95 418.99 88,596,904 +3.03(+0.73%)
Oct 03, 2023 419.39 421.67 414.57 415.96 105,109,520 -5.64(-1.34%)
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.