Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

500.35 -1.63 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Oct 31, 2002 68.72 69.21 67.59 67.84 54,141,128 -0.70(-1.02%)
Oct 30, 2002 67.97 68.95 67.62 68.54 54,120,516 +0.66(+0.97%)
Oct 29, 2002 68.27 68.59 66.68 67.88 76,959,624 -0.80(-1.16%)
Oct 28, 2002 69.86 69.97 68.10 68.68 51,407,664 -0.45(-0.65%)
Oct 25, 2002 67.61 69.28 67.40 69.13 57,024,640 +1.41(+2.08%)
Oct 24, 2002 69.55 69.67 67.52 67.72 71,886,992 -1.41(-2.04%)
Oct 23, 2002 68.04 69.19 67.20 69.13 71,717,768 +0.52(+0.76%)
Oct 22, 2002 68.25 68.99 67.84 68.61 53,636,972 -0.50(-0.72%)
Oct 21, 2002 67.54 69.36 67.12 69.11 59,609,756 +1.17(+1.73%)
Oct 18, 2002 67.18 68.30 66.63 67.94 62,030,340 +0.28(+0.42%)
Oct 17, 2002 68.11 68.44 67.33 67.65 88,614,760 +1.32(+1.99%)
Oct 16, 2002 66.99 67.29 65.85 66.33 80,808,264 -1.65(-2.42%)
Oct 15, 2002 66.67 68.00 66.56 67.98 105,689,184 +3.12(+4.81%)
Oct 14, 2002 63.77 65.03 63.64 64.86 52,960,848 +0.36(+0.56%)
Oct 11, 2002 62.92 64.94 62.71 64.50 107,229,064 +2.71(+4.38%)
Oct 10, 2002 59.74 62.13 59.07 61.80 99,996,656 +1.94(+3.24%)
Oct 09, 2002 60.62 61.08 59.61 59.86 103,785,672 -1.74(-2.82%)
Oct 08, 2002 61.17 62.32 59.93 61.60 103,152,736 +0.95(+1.57%)
Oct 07, 2002 61.36 62.23 60.20 60.65 69,349,896 -1.28(-2.07%)
Oct 04, 2002 63.46 63.55 60.99 61.93 89,284,088 -1.16(-1.83%)
Oct 03, 2002 63.72 64.84 62.81 63.08 72,464,088 -0.64(-1.01%)
Oct 02, 2002 64.91 65.55 63.31 63.73 73,894,624 -1.97(-3.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.