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 )

503.44 -2.21 (-0.44%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 24, 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 (%)
Nov 28, 2008 67.93 69.08 67.81 69.05 156,447,248 +0.86(+1.26%)
Nov 26, 2008 64.61 68.36 64.56 68.19 483,177,984 +2.41(+3.67%)
Nov 25, 2008 66.91 67.07 64.24 65.77 592,546,944 +0.61(+0.93%)
Nov 24, 2008 62.79 66.67 61.59 65.17 682,810,624 +4.22(+6.93%)
Nov 21, 2008 59.37 62.00 56.98 60.95 937,817,920 +3.12(+5.39%)
Nov 20, 2008 61.41 63.24 57.52 57.83 1,061,555,968 -4.64(-7.42%)
Nov 19, 2008 65.84 66.58 62.02 62.46 728,545,920 -4.28(-6.41%)
Nov 18, 2008 65.26 66.85 63.54 66.74 683,670,336 +1.23(+1.88%)
Nov 17, 2008 66.20 67.87 65.27 65.51 541,955,712 -0.88(-1.33%)
Nov 14, 2008 68.53 70.56 66.31 66.39 0 -3.49(-4.99%)
Nov 13, 2008 66.01 70.30 62.92 69.88 982,815,232 +4.10(+6.23%)
Nov 12, 2008 67.62 69.09 65.24 65.77 592,436,224 -2.98(-4.34%)
Nov 11, 2008 69.58 70.62 67.94 68.76 546,039,936 -2.13(-3.01%)
Nov 10, 2008 72.97 73.22 69.68 70.89 393,786,176 -1.05(-1.46%)
Nov 07, 2008 70.24 72.04 40.74 71.94 0 +2.34(+3.36%)
Nov 06, 2008 72.40 73.15 69.02 69.60 623,358,656 -4.05(-5.50%)
Nov 05, 2008 76.03 77.19 72.81 73.65 509,051,744 -3.37(-4.38%)
Nov 04, 2008 75.92 77.30 74.12 77.03 452,608,352 +2.56(+3.44%)
Nov 03, 2008 74.17 74.87 73.54 74.47 268,053,840 +0.25(+0.34%)
Oct 31, 2008 72.87 75.55 72.41 74.21 0 +0.48(+0.65%)
Oct 30, 2008 73.41 73.99 71.20 73.73 540,758,208 +2.39(+3.35%)
Oct 29, 2008 71.87 74.47 70.59 71.34 693,195,840 -0.52(-0.73%)
Oct 28, 2008 66.94 72.23 64.79 71.86 834,701,568 +7.52(+11.69%)
Oct 27, 2008 65.89 68.60 64.15 64.34 521,788,896 -2.37(-3.55%)
Oct 24, 2008 64.43 68.92 64.38 66.71 0 -3.53(-5.02%)
Oct 23, 2008 69.20 70.86 65.77 70.24 827,889,280 +0.77(+1.10%)
Oct 22, 2008 71.43 73.47 67.09 69.47 673,121,792 -4.12(-5.60%)
Oct 21, 2008 74.32 75.60 72.98 73.59 464,913,728 -2.14(-2.82%)
Oct 20, 2008 73.08 75.95 72.11 75.73 418,979,936 +4.29(+6.01%)
Oct 17, 2008 70.50 75.56 70.24 71.44 0 -0.43(-0.60%)
Oct 16, 2008 69.97 72.63 66.33 71.87 924,554,496 +2.87(+4.17%)
Oct 15, 2008 74.70 74.96 68.76 68.99 632,320,832 -7.53(-9.84%)
Oct 14, 2008 80.24 80.88 74.43 76.53 712,747,072 -1.15(-1.48%)
Oct 13, 2008 71.94 77.68 68.94 77.68 594,426,176 +9.85(+14.52%)
Oct 10, 2008 66.50 72.00 64.06 67.83 1,136,477,184 -1.69(-2.43%)
Oct 09, 2008 76.38 77.12 69.17 69.51 697,372,992 -5.22(-6.98%)
Oct 08, 2008 74.74 78.31 74.20 74.73 946,489,600 -1.93(-2.52%)
Oct 07, 2008 81.89 82.26 76.37 76.67 704,584,256 -3.59(-4.48%)
Oct 06, 2008 82.12 82.48 77.13 80.26 796,733,248 -4.31(-5.09%)
Oct 03, 2008 86.50 88.48 84.06 84.57 602,533,952 -1.16(-1.35%)
Oct 02, 2008 88.10 88.22 85.12 85.72 476,676,832 -3.23(-3.63%)
Oct 01, 2008 88.35 89.43 87.33 88.95 434,200,768 +0.05(+0.06%)
Sep 30, 2008 87.00 89.52 84.71 88.90 428,352,928 +3.53(+4.14%)
Sep 29, 2008 91.34 92.88 9.082 85.36 581,343,872 -7.26(-7.84%)
Sep 26, 2008 91.07 93.12 90.83 92.62 0 +0.05(+0.05%)
Sep 25, 2008 91.51 93.44 90.77 92.58 424,216,224 +1.43(+1.56%)
Sep 24, 2008 91.47 91.97 90.28 91.15 406,805,440 +0.33(+0.36%)
Sep 23, 2008 92.62 93.52 90.65 90.82 427,702,240 -2.15(-2.32%)
Sep 22, 2008 95.38 95.61 92.25 92.98 326,097,536 -2.15(-2.26%)
Sep 19, 2008 97.11 98.10 89.30 95.13 0 +3.10(+3.37%)
Sep 18, 2008 90.48 93.34 87.22 92.02 988,586,304 +2.65(+2.97%)
Sep 17, 2008 91.70 93.39 88.91 89.37 810,983,168 -4.12(-4.41%)
Sep 16, 2008 89.83 93.75 89.67 93.50 740,579,264 +1.46(+1.58%)
Sep 15, 2008 93.22 96.30 91.89 92.04 630,239,040 -4.60(-4.76%)
Sep 12, 2008 95.26 96.73 94.91 96.64 0 +0.38(+0.39%)
Sep 11, 2008 93.60 96.37 93.20 96.26 489,477,280 +1.41(+1.49%)
Sep 10, 2008 94.95 95.73 93.93 94.85 389,966,080 +0.44(+0.47%)
Sep 09, 2008 97.41 97.61 94.12 94.41 491,898,816 -2.97(-3.05%)
Sep 08, 2008 98.13 98.29 95.36 97.38 475,099,200 +2.02(+2.12%)
Sep 05, 2008 94.49 95.77 93.50 95.36 0 +0.30(+0.31%)
Sep 04, 2008 97.31 97.51 95.01 95.06 443,724,128 -2.98(-3.04%)
Sep 03, 2008 98.01 98.49 97.28 98.04 328,672,256 -0.08(-0.08%)
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.