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 )

505.25 +5.52 (+1.11%)

Streaming Delayed Price Updated: 1:22 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, 2004	92.97	93.24	92.58	92.58	37,373,704	-0.25(-0.27%)
Dec 30, 2004	93.01	93.17	92.77	92.84	27,505,180	-0.18(-0.19%)
Dec 29, 2004	92.78	93.04	92.70	93.01	31,017,454	+0.14(+0.15%)
Dec 28, 2004	92.43	92.99	92.43	92.88	30,570,314	+0.51(+0.55%)
Dec 27, 2004	92.94	93.01	92.27	92.37	39,122,600	-0.19(-0.21%)
Dec 23, 2004	92.68	92.95	92.04	92.56	33,464,002	+0.07(+0.07%)
Dec 22, 2004	92.30	92.80	92.01	92.49	41,111,308	+0.22(+0.24%)
Dec 21, 2004	91.64	92.34	91.56	92.27	43,320,524	+0.71(+0.77%)
Dec 20, 2004	91.80	92.19	91.34	91.56	61,587,244	+0.02(+0.03%)
Dec 17, 2004	91.53	91.95	91.33	91.54	92,877,264	-1.05(-1.13%)
Dec 16, 2004	92.52	92.92	92.00	92.59	67,392,624	-0.05(-0.06%)
Dec 15, 2004	92.51	92.82	92.21	92.65	61,010,152	+0.07(+0.07%)
Dec 14, 2004	92.11	92.71	92.11	92.58	54,455,444	+0.32(+0.35%)
Dec 13, 2004	91.79	92.28	91.47	92.25	50,517,428	+0.80(+0.87%)
Dec 10, 2004	91.11	91.63	91.09	91.46	62,437,292	+0.09(+0.10%)
Dec 09, 2004	90.55	91.56	90.23	91.37	79,537,040	+0.32(+0.35%)
Dec 08, 2004	90.60	91.07	90.45	91.04	57,285,200	+0.53(+0.58%)
Dec 07, 2004	91.58	91.68	90.47	90.52	67,986,552	-0.85(-0.93%)
Dec 06, 2004	91.37	91.70	91.08	91.37	43,117,896	-0.03(-0.03%)
Dec 03, 2004	91.41	92.08	91.27	91.40	64,035,096	-0.06(-0.07%)
Dec 02, 2004	91.28	91.87	91.21	91.46	78,536,552	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices