Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SPDR S&P 500 ETF Trust (NY: SPY )

541.30 -1.15 (-0.21%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 543.15 543.33 539.59 542.45 44,894,164 +1.09(+0.20%)
Jun 12, 2024 541.63 544.12 540.30 541.36 63,229,668 +4.41(+0.82%)
Jun 11, 2024 534.07 543.07 532.05 536.95 36,453,224 +1.29(+0.24%)
Jun 10, 2024 533.18 535.99 532.57 535.66 35,707,800 +1.65(+0.31%)
Jun 07, 2024 533.66 536.89 532.53 534.01 43,225,088 -0.65(-0.12%)
Jun 06, 2024 534.98 535.42 532.68 534.66 30,795,374 -0.01(-0.00%)
Jun 05, 2024 530.77 534.69 528.73 534.67 47,568,664 +6.28(+1.19%)
Jun 04, 2024 526.46 529.15 524.96 528.39 34,604,092 +0.59(+0.11%)
Jun 03, 2024 529.02 529.31 522.60 527.80 46,961,508 +0.43(+0.08%)
May 31, 2024 523.59 527.50 518.36 527.37 90,918,056 +4.76(+0.91%)
May 30, 2024 524.52 525.20 521.33 522.61 46,434,792 -3.49(-0.66%)
May 29, 2024 525.68 527.31 525.37 526.10 45,131,780 -3.71(-0.70%)
May 28, 2024 530.27 530.51 527.11 529.81 36,248,296 +0.37(+0.07%)
May 24, 2024 527.85 530.27 526.88 529.44 41,331,316 +3.48(+0.66%)
May 23, 2024 532.96 533.07 524.72 525.96 57,254,668 -3.87(-0.73%)
May 22, 2024 530.65 531.38 527.60 529.83 48,333,428 -1.53(-0.29%)
May 21, 2024 529.28 531.52 529.07 531.36 33,423,180 +1.30(+0.25%)
May 20, 2024 529.57 531.56 529.17 530.06 37,755,056 +0.61(+0.12%)
May 17, 2024 528.81 529.52 527.32 529.45 59,255,768 +0.76(+0.14%)
May 16, 2024 529.88 531.52 528.54 528.69 51,382,600 -1.09(-0.21%)
May 15, 2024 525.83 530.08 525.18 529.78 59,909,252 +6.48(+1.24%)
May 14, 2024 521.11 523.83 520.56 523.30 57,768,900 +2.39(+0.46%)
May 13, 2024 522.56 522.67 519.74 520.91 36,693,772 +0.07(+0.01%)
May 10, 2024 521.81 522.63 519.59 520.84 52,295,248 +0.67(+0.13%)
May 09, 2024 517.38 520.21 516.71 520.17 43,613,652 +2.98(+0.58%)
May 08, 2024 515.26 517.74 515.14 517.19 42,006,676 +0.05(+0.01%)
May 07, 2024 517.56 518.57 516.45 517.14 53,517,744 +0.57(+0.11%)
May 06, 2024 513.75 516.61 513.30 516.57 47,485,300 +5.28(+1.03%)
May 03, 2024 511.16 512.55 508.56 511.29 72,839,264 +6.26(+1.24%)
May 02, 2024 504.15 505.89 499.55 505.03 62,657,128 +4.68(+0.94%)
May 01, 2024 501.38 508.19 499.87 500.35 80,139,784 -1.63(-0.32%)
Apr 30, 2024 508.56 509.56 501.98 501.98 77,464,984 -8.08(-1.58%)
Apr 29, 2024 510.09 510.75 507.25 510.06 46,400,728 +1.80(+0.35%)
Apr 26, 2024 506.35 509.88 505.70 508.26 64,341,236 +4.77(+0.95%)
Apr 25, 2024 499.18 504.27 497.49 503.49 69,036,528 -1.92(-0.38%)
Apr 24, 2024 506.56 507.37 503.13 505.41 55,884,464 -0.24(-0.05%)
Apr 23, 2024 501.78 506.09 499.53 505.65 64,589,224 +5.93(+1.19%)
Apr 22, 2024 497.83 502.38 495.44 499.72 67,923,696 +4.56(+0.92%)
Apr 19, 2024 499.44 500.45 493.86 495.16 104,469,360 -4.36(-0.87%)
Apr 18, 2024 501.98 504.13 498.56 499.52 74,525,648 -1.03(-0.21%)
Apr 17, 2024 506.05 506.22 499.12 500.55 75,901,744 -2.98(-0.59%)
Apr 16, 2024 504.94 506.50 502.21 503.53 73,413,928 -0.92(-0.18%)
Apr 15, 2024 515.13 515.30 503.58 504.45 92,107,208 -6.40(-1.25%)
Apr 12, 2024 514.37 515.82 509.08 510.85 92,561,336 -7.15(-1.38%)
Apr 11, 2024 515.68 519.48 512.08 518.00 70,148,416 +3.88(+0.75%)
Apr 10, 2024 513.48 516.16 512.09 514.12 82,617,200 -5.20(-1.00%)
Apr 09, 2024 520.50 520.75 514.35 519.32 68,079,008 +0.60(+0.12%)
Apr 08, 2024 519.15 520.18 517.89 518.72 48,390,832 +0.29(+0.06%)
Apr 05, 2024 514.46 520.44 514.01 518.43 75,147,472 +5.36(+1.04%)
Apr 04, 2024 523.52 523.87 512.75 513.07 96,865,320 -6.34(-1.22%)
Apr 03, 2024 517.72 520.95 517.66 519.41 59,070,512 +0.57(+0.11%)
Apr 02, 2024 518.24 518.98 516.48 518.84 74,462,800 -3.32(-0.64%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.