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 (%)
Nov 30, 2016 193.64 193.81 192.49 192.55 128,658,632 -0.46(-0.24%)
Nov 29, 2016 192.67 193.47 192.36 193.01 79,880,608 +0.38(+0.20%)
Nov 28, 2016 193.23 193.51 192.53 192.63 87,621,976 -0.91(-0.47%)
Nov 25, 2016 193.18 193.58 193.10 193.54 43,346,808 +0.72(+0.37%)
Nov 23, 2016 192.83 192.83 192.83 0 +0.10(+0.05%)
Nov 22, 2016 192.66 192.91 191.98 192.72 77,053,064 +0.38(+0.20%)
Nov 21, 2016 191.49 192.37 191.34 192.35 82,684,464 +1.44(+0.76%)
Nov 18, 2016 191.40 191.58 190.72 190.90 98,735,728 -0.43(-0.22%)
Nov 17, 2016 190.51 191.39 190.40 191.33 79,635,296 +0.98(+0.51%)
Nov 16, 2016 190.08 190.59 189.96 190.35 74,970,344 -0.36(-0.19%)
Nov 15, 2016 189.63 190.71 189.42 190.71 104,647,840 +1.48(+0.78%)
Nov 14, 2016 189.62 189.82 188.47 189.24 108,077,040 +0.15(+0.08%)
Nov 11, 2016 188.79 189.33 188.13 189.09 115,087,944 -0.44(-0.23%)
Nov 10, 2016 189.86 190.74 188.04 189.52 196,754,608 +0.47(+0.25%)
Nov 09, 2016 185.55 189.68 185.52 189.05 295,463,616 +1.98(+1.06%)
Nov 08, 2016 185.83 187.65 185.56 187.07 120,337,880 +0.84(+0.45%)
Nov 07, 2016 182.21 186.26 184.61 186.23 125,403,000 +4.02(+2.21%)
Nov 04, 2016 182.53 183.38 182.06 182.21 124,895,984 -0.20(-0.11%)
Nov 03, 2016 183.47 183.69 182.13 182.41 101,764,128 -0.84(-0.46%)
Nov 02, 2016 184.05 184.44 182.81 183.25 118,100,304 -1.11(-0.60%)
Nov 01, 2016 186.04 186.09 183.13 184.36 140,500,112 -1.35(-0.72%)
Oct 31, 2016 186.04 186.26 185.54 185.71 70,080,312 +0.01(+0.00%)
Oct 28, 2016 186.22 186.91 184.97 185.70 160,950,704 -0.55(-0.30%)
Oct 27, 2016 187.48 187.51 186.17 186.25 88,334,760 -0.50(-0.27%)
Oct 26, 2016 186.28 187.34 186.04 186.75 86,631,368 -0.38(-0.20%)
Oct 25, 2016 187.57 187.83 186.96 187.12 76,127,272 -0.63(-0.34%)
Oct 24, 2016 187.85 188.13 187.39 187.75 68,821,224 +0.79(+0.43%)
Oct 21, 2016 186.87 187.04 185.89 186.96 101,967,192 +0.09(+0.05%)
Oct 20, 2016 186.86 187.42 186.19 186.87 84,227,312 -0.35(-0.19%)
Oct 19, 2016 186.99 187.53 186.62 187.22 76,091,936 +0.50(+0.27%)
Oct 18, 2016 187.18 187.24 186.34 186.72 87,961,104 +1.16(+0.63%)
Oct 17, 2016 186.18 186.44 185.37 185.56 66,676,380 -0.65(-0.35%)
Oct 14, 2016 187.10 187.57 186.12 186.20 106,839,728 +0.10(+0.05%)
Oct 13, 2016 185.37 186.61 184.53 186.11 115,983,664 -0.61(-0.33%)
Oct 12, 2016 186.61 187.25 186.11 186.72 84,471,176 +0.24(+0.13%)
Oct 11, 2016 188.42 188.49 185.73 186.47 149,166,208 -2.39(-1.26%)
Oct 10, 2016 188.85 189.33 188.71 188.86 59,254,828 +0.98(+0.52%)
Oct 07, 2016 188.81 188.98 187.14 187.88 102,767,424 -0.65(-0.34%)
Oct 06, 2016 188.17 188.75 187.62 188.53 71,906,288 +0.13(+0.07%)
Oct 05, 2016 188.20 188.83 188.13 188.40 83,321,016 +0.83(+0.44%)
Oct 04, 2016 188.64 188.87 186.96 187.57 137,240,928 -0.96(-0.51%)
Oct 03, 2016 188.56 188.75 187.88 188.53 95,343,704 -0.45(-0.24%)
Sep 30, 2016 188.41 189.70 188.16 188.98 129,962,752 +1.41(+0.75%)
Sep 29, 2016 189.07 189.48 187.01 187.57 141,766,464 -1.71(-0.90%)
Sep 28, 2016 188.57 189.44 187.59 189.28 99,064,392 +0.94(+0.50%)
Sep 27, 2016 187.02 188.44 186.64 188.34 88,920,720 +1.16(+0.62%)
Sep 26, 2016 187.86 188.05 186.98 187.18 102,787,768 -1.53(-0.81%)
Sep 23, 2016 189.35 189.48 188.62 188.71 84,274,496 -1.04(-0.55%)
Sep 22, 2016 189.59 190.06 189.34 189.75 87,692,056 +1.19(+0.63%)
Sep 21, 2016 187.18 188.75 186.48 188.56 126,166,904 +2.10(+1.12%)
Sep 20, 2016 187.33 187.49 186.43 186.47 79,710,832 +0.01(+0.00%)
Sep 19, 2016 187.09 187.74 186.12 186.46 91,772,664 +0.03(+0.02%)
Sep 16, 2016 186.52 186.70 185.72 186.42 177,676,240 -0.72(-0.39%)
Sep 15, 2016 185.13 187.54 184.95 187.15 167,578,832 +1.85(+1.00%)
Sep 14, 2016 185.42 186.64 184.73 185.29 154,330,288 -0.07(-0.04%)
Sep 13, 2016 186.76 187.03 184.73 185.36 210,236,480 -2.70(-1.44%)
Sep 12, 2016 184.63 188.48 184.56 188.07 193,331,552 +2.66(+1.43%)
Sep 09, 2016 188.62 188.67 185.38 185.41 254,901,632 -4.55(-2.39%)
Sep 08, 2016 190.05 190.33 189.64 189.95 85,189,544 -0.44(-0.23%)
Sep 07, 2016 190.24 190.57 189.77 190.39 88,032,864 -0.02(-0.01%)
Sep 06, 2016 190.12 190.48 189.39 190.41 65,202,828 +0.57(+0.30%)
Sep 02, 2016 189.85 189.83 189.83 189.83 91,214,536 +0.85(+0.45%)
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.