Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	81.47	81.72	79.28	79.37	424,839,264	-2.37(-2.90%)
Oct 29, 2009	80.02	81.90	80.43	81.74	258,383,952	+1.72(+2.15%)
Oct 28, 2009	81.56	81.61	79.98	80.02	324,374,080	-1.54(-1.89%)
Oct 27, 2009	82.03	82.31	81.36	81.56	329,668,544	-0.38(-0.46%)
Oct 26, 2009	82.93	83.78	81.71	81.94	315,621,184	-0.90(-1.08%)
Oct 23, 2009	83.07	83.20	82.49	82.84	313,184,832	-0.96(-1.14%)
Oct 22, 2009	82.92	84.06	82.39	83.79	310,813,408	+0.84(+1.02%)
Oct 21, 2009	83.57	84.54	82.89	82.95	294,286,240	-0.75(-0.90%)
Oct 20, 2009	83.36	84.22	83.30	83.70	235,951,152	-0.44(-0.53%)
Oct 19, 2009	83.59	84.41	83.33	84.15	207,968,224	+0.69(+0.83%)
Oct 16, 2009	84.08	83.75	82.95	83.46	250,603,712	-0.63(-0.75%)
Oct 15, 2009	83.37	84.08	83.33	84.08	226,767,792	+0.31(+0.37%)
Oct 14, 2009	82.36	83.86	82.33	83.78	249,683,616	+1.42(+1.72%)
Oct 13, 2009	82.31	82.55	81.82	82.36	205,527,280	-0.17(-0.20%)
Oct 12, 2009	82.77	82.84	82.22	82.53	153,863,360	+0.32(+0.39%)
Oct 09, 2009	81.73	82.21	81.52	82.21	176,152,896	+0.50(+0.61%)
Oct 08, 2009	81.66	82.14	81.12	81.71	239,057,888	+0.77(+0.96%)
Oct 07, 2009	80.68	81.17	80.53	80.93	207,482,240	+0.07(+0.09%)
Oct 06, 2009	79.72	81.33	80.25	80.87	264,154,368	+1.14(+1.43%)
Oct 05, 2009	78.87	79.95	78.64	79.72	195,456,400	+1.17(+1.49%)
Oct 02, 2009	78.19	79.02	78.17	78.55	293,243,040	-0.39(-0.50%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices