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 )

505.87 +6.15 (+1.23%)

Streaming Delayed Price Updated: 2:23 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	229.27	229.85	227.35	229.60	157,068,176	+1.99(+0.88%)
Dec 28, 2018	229.29	230.96	226.41	227.61	166,647,744	-0.29(-0.13%)
Dec 27, 2018	222.85	228.10	219.53	227.90	201,386,112	+1.74(+0.77%)
Dec 26, 2018	216.79	226.17	214.76	226.17	237,166,624	+10.88(+5.05%)
Dec 24, 2018	219.61	221.26	215.22	215.29	160,346,928	-5.84(-2.64%)
Dec 21, 2018	226.68	229.41	220.47	221.13	277,940,832	-4.62(-2.05%)
Dec 20, 2018	228.21	229.82	223.46	225.76	272,311,168	-3.74(-1.63%)
Dec 19, 2018	233.06	236.93	227.75	229.49	234,964,432	-3.49(-1.50%)
Dec 18, 2018	234.92	235.60	231.34	232.98	146,577,808	-0.26(-0.11%)
Dec 17, 2018	236.93	238.07	231.56	233.24	180,976,528	-4.67(-1.96%)
Dec 14, 2018	240.18	241.16	237.34	237.91	128,054,448	-4.48(-1.85%)
Dec 13, 2018	243.43	244.32	241.24	242.38	105,653,040	-0.08(-0.03%)
Dec 12, 2018	244.30	245.70	242.38	242.46	107,093,744	+1.22(+0.50%)
Dec 11, 2018	244.47	244.66	239.74	241.25	132,591,320	+0.05(+0.02%)
Dec 10, 2018	240.55	242.19	236.22	241.19	165,516,592	+0.46(+0.19%)
Dec 07, 2018	246.12	247.72	239.88	240.74	176,291,120	-5.73(-2.32%)
Dec 06, 2018	242.88	246.58	239.71	246.46	223,246,384	-0.37(-0.15%)
Dec 04, 2018	254.25	254.69	246.52	246.84	194,867,504	-8.27(-3.24%)

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