Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 563.74 568.69 560.83 561.40 58,788,364 -1.67(-0.30%)
Sep 17, 2024 565.10 566.58 560.79 563.07 49,446,148 +0.23(+0.04%)
Sep 16, 2024 561.74 563.11 559.90 562.84 36,646,608 +0.83(+0.15%)
Sep 13, 2024 559.71 563.03 559.45 562.01 39,314,716 +2.92(+0.52%)
Sep 12, 2024 555.01 559.40 552.74 559.09 51,861,120 +4.67(+0.84%)
Sep 11, 2024 548.70 555.36 539.96 554.42 75,201,944 +5.63(+1.03%)
Sep 10, 2024 548.36 549.15 543.38 548.79 36,340,452 +2.38(+0.44%)
Sep 09, 2024 544.65 547.71 542.68 546.41 40,396,448 +6.05(+1.12%)
Sep 06, 2024 549.94 551.60 539.44 540.36 68,593,688 -9.25(-1.68%)
Sep 05, 2024 550.89 553.80 547.10 549.61 44,333,104 -1.34(-0.24%)
Sep 04, 2024 550.20 554.43 549.46 550.95 47,592,096 -1.13(-0.20%)
Sep 03, 2024 560.47 560.81 549.51 552.08 60,546,180 -11.60(-2.06%)
Aug 30, 2024 560.77 564.20 557.14 563.68 62,700,412 +5.33(+0.95%)
Aug 29, 2024 560.31 563.68 557.18 558.35 38,696,668 +0.05(+0.01%)
Aug 28, 2024 561.21 561.65 555.04 558.30 41,016,744 -3.26(-0.58%)
Aug 27, 2024 559.49 562.06 558.32 561.56 32,669,036 +0.77(+0.14%)
Aug 26, 2024 563.18 563.91 559.05 560.79 35,808,332 -1.34(-0.24%)
Aug 23, 2024 559.53 563.09 557.29 562.13 50,739,800 +5.91(+1.06%)
Aug 22, 2024 562.56 563.18 554.98 556.22 56,356,220 -4.40(-0.78%)
Aug 21, 2024 559.77 562.11 554.73 560.62 41,509,840 +1.92(+0.34%)
Aug 20, 2024 559.15 560.84 557.33 558.70 33,743,056 -0.91(-0.16%)
Aug 19, 2024 554.73 559.61 553.86 559.61 39,981,896 +5.30(+0.96%)
Aug 16, 2024 551.42 555.02 551.26 554.31 44,430,928 +1.24(+0.22%)
Aug 15, 2024 549.50 553.36 548.88 553.07 60,789,104 +9.32(+1.71%)
Aug 14, 2024 542.85 544.96 540.12 543.75 42,412,304 +1.71(+0.32%)
Aug 13, 2024 536.53 542.28 536.28 542.04 52,418,832 +8.77(+1.64%)
Aug 12, 2024 534.21 535.73 530.95 533.27 42,413,776 +0.28(+0.05%)
Aug 09, 2024 529.81 534.51 528.56 532.99 45,663,660 +2.34(+0.44%)
Aug 08, 2024 523.91 531.29 521.84 530.65 63,188,272 +11.99(+2.31%)
Aug 07, 2024 528.47 531.59 518.05 518.66 70,530,080 -3.49(-0.67%)
Aug 06, 2024 519.22 529.75 517.87 522.15 84,751,320 +4.77(+0.92%)
Aug 05, 2024 511.64 523.58 510.28 517.38 146,069,328 -15.52(-2.91%)
Aug 02, 2024 535.75 536.99 528.60 532.90 82,799,344 -10.11(-1.86%)
Aug 01, 2024 552.57 554.87 539.43 543.01 76,375,200 -7.80(-1.42%)
Jul 31, 2024 548.98 553.50 547.58 550.81 65,574,028 +8.81(+1.63%)
Jul 30, 2024 546.26 547.34 538.51 542.00 46,635,408 -2.76(-0.51%)
Jul 29, 2024 546.02 547.05 542.72 544.76 39,473,324 +0.32(+0.06%)
Jul 26, 2024 542.28 547.19 541.49 544.44 54,934,328 +6.03(+1.12%)
Jul 25, 2024 541.35 547.46 537.45 538.41 61,125,216 -2.82(-0.52%)
Jul 24, 2024 548.86 549.17 540.29 541.23 74,554,768 -12.55(-2.27%)
Jul 23, 2024 554.54 556.74 553.27 553.78 34,378,192 -0.87(-0.16%)
Jul 22, 2024 553.00 555.27 551.02 554.65 43,306,704 +5.66(+1.03%)
Jul 19, 2024 552.42 554.08 547.91 548.99 67,059,632 -3.67(-0.66%)
Jul 18, 2024 558.51 559.52 550.43 552.66 56,929,300 -4.28(-0.77%)
Jul 17, 2024 558.80 560.51 556.61 556.94 57,052,324 -7.92(-1.40%)
Jul 16, 2024 562.86 565.16 562.10 564.86 36,444,528 +3.33(+0.59%)
Jul 15, 2024 562.03 564.84 559.63 561.53 40,569,420 +1.54(+0.28%)
Jul 12, 2024 557.63 563.67 557.15 559.99 53,096,908 +3.51(+0.63%)
Jul 11, 2024 561.44 562.33 555.83 556.48 53,767,912 -4.84(-0.86%)
Jul 10, 2024 557.07 561.67 556.77 561.32 38,679,340 +5.50(+0.99%)
Jul 09, 2024 556.26 557.18 555.52 555.82 27,309,416 +0.54(+0.10%)
Jul 08, 2024 555.44 556.25 554.19 555.28 36,048,408 +0.64(+0.12%)
Jul 05, 2024 551.77 555.05 551.12 554.64 41,490,868 +3.18(+0.58%)
Jul 03, 2024 548.69 551.83 548.65 551.46 32,924,964 +2.45(+0.45%)
Jul 02, 2024 543.70 549.01 543.65 549.01 40,399,504 +3.67(+0.67%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.