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 )

506.24 +0.59 (+0.12%)

Streaming Delayed Price Updated: 10:15 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	444.86	446.70	438.41	438.66	154,482,368	-8.71(-1.95%)
Nov 29, 2021	446.86	449.25	444.60	447.37	90,528,080	+5.42(+1.23%)
Nov 26, 2021	445.19	446.69	440.79	441.95	117,011,680	-10.08(-2.23%)
Nov 24, 2021	448.77	452.13	447.94	452.03	64,380,756	+1.20(+0.27%)
Nov 23, 2021	449.89	451.69	447.22	450.82	75,930,456	+0.60(+0.13%)
Nov 22, 2021	453.42	455.98	450.01	450.23	75,450,376	-1.27(-0.28%)
Nov 19, 2021	452.19	453.47	451.13	451.50	59,523,432	-0.81(-0.18%)
Nov 18, 2021	451.83	452.58	452.00	452.31	52,489,688	+1.16(+0.26%)
Nov 17, 2021	451.60	451.79	450.14	451.15	49,504,172	-0.73(-0.16%)
Nov 16, 2021	449.82	453.03	449.75	451.87	50,591,968	+1.78(+0.40%)
Nov 15, 2021	451.26	451.42	448.94	450.09	48,691,920	+0.15(+0.03%)
Nov 12, 2021	447.87	450.51	446.89	449.94	55,630,128	+3.37(+0.75%)
Nov 11, 2021	447.95	448.03	446.55	446.57	36,074,632	-2.87(-0.64%)
Nov 10, 2021	448.31			449.44	71,925,056	-0.61(-0.13%)
Nov 09, 2021	451.91	452.15	448.60	450.04	52,974,640	-1.97(-0.44%)
Nov 08, 2021	452.28	452.79	450.84	452.02	52,340,668	+0.87(+0.19%)
Nov 05, 2021	451.87	453.19	449.60	451.15	69,152,592	+1.56(+0.35%)
Nov 04, 2021	448.10	449.68	447.74	449.59	55,051,188	+2.11(+0.47%)
Nov 03, 2021	444.19	447.90	443.74	447.48	54,491,248	+2.72(+0.61%)
Nov 02, 2021	443.15	445.08	443.01	444.77	51,034,924	+1.79(+0.40%)

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