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 )

516.57 +5.28 (+1.03%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 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, 2020	311.71	313.05	306.32	310.06	126,850,368	-3.27(-1.04%)
Oct 29, 2020	310.41	316.56	308.68	313.33	95,209,168	+3.15(+1.02%)
Oct 28, 2020	315.34	321.18	309.67	310.17	133,659,272	-10.98(-3.42%)
Oct 27, 2020	322.61	322.95	320.93	321.15	69,409,784	-1.11(-0.34%)
Oct 26, 2020	324.86	325.67	318.68	322.26	96,151,464	-6.07(-1.85%)
Oct 23, 2020	328.47	328.53	325.81	328.33	51,755,868	+1.11(+0.34%)
Oct 22, 2020	325.65	327.82	323.46	327.22	58,296,300	+1.79(+0.55%)
Oct 21, 2020	326.00	331.08	325.12	325.43	66,548,740	-0.62(-0.19%)
Oct 20, 2020	326.13	329.37	325.35	326.05	63,036,756	+1.30(+0.40%)
Oct 19, 2020	331.06	331.70	323.83	324.75	71,921,216	-5.01(-1.52%)
Oct 16, 2020	331.35	333.05	329.58	329.76	94,258,768	-0.20(-0.06%)
Oct 15, 2020	326.36	330.46	325.81	329.96	63,424,928	-0.41(-0.12%)
Oct 14, 2020	333.05	334.17	329.62	330.37	60,982,952	-2.09(-0.63%)
Oct 13, 2020	334.50	334.68	331.47	332.46	77,101,392	-2.18(-0.65%)
Oct 12, 2020	331.95	336.15	331.44	334.64	84,605,008	+5.30(+1.61%)
Oct 09, 2020	328.12	329.82	327.48	329.35	62,692,508	+2.92(+0.89%)
Oct 08, 2020	325.55	326.50	324.61	326.43	47,470,084	+2.87(+0.89%)
Oct 07, 2020	321.06	324.39	321.03	323.56	59,957,524	+5.54(+1.74%)
Oct 06, 2020	322.76	324.90	317.50	318.03	94,734,408	-4.59(-1.42%)
Oct 05, 2020	319.10	322.80	319.05	322.61	48,068,892	+5.62(+1.77%)
Oct 02, 2020	314.96	320.00	314.48	316.99	94,184,312	-3.04(-0.95%)

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