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 )

505.65 UNCHANGED

Streaming Delayed Price Updated: 8:00 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 30, 2011	100.63	100.73	100.13	100.13	119,817,576	-0.50(-0.49%)
Dec 29, 2011	99.93	100.73	99.62	100.63	153,151,264	+1.03(+1.03%)
Dec 28, 2011	100.94	100.95	99.52	99.60	148,311,024	-1.32(-1.31%)
Dec 27, 2011	100.67	101.19	100.58	100.92	107,151,464	+0.08(+0.08%)
Dec 23, 2011	100.27	100.88	100.06	100.84	115,541,408	+1.77(+1.79%)
Dec 21, 2011	98.88	99.22	97.94	99.07	241,709,952	+0.19(+0.19%)
Dec 20, 2011	97.48	99.05	96.04	98.88	281,396,000	+2.90(+3.03%)
Dec 19, 2011	97.39	97.60	95.77	95.98	229,340,944	-1.04(-1.07%)
Dec 16, 2011	96.87	98.10	96.78	97.01	276,336,960	+0.14(+0.14%)
Dec 15, 2011	97.54	97.68	96.72	96.87	248,779,408	+0.35(+0.37%)
Dec 14, 2011	97.17	97.54	96.31	96.52	300,240,960	-1.04(-1.06%)
Dec 13, 2011	98.99	99.56	97.08	97.56	308,434,368	-0.92(-0.93%)
Dec 12, 2011	99.07	99.08	97.65	98.48	271,531,840	-1.46(-1.46%)
Dec 09, 2011	98.72	100.19	98.63	99.94	263,748,960	+1.66(+1.69%)
Dec 08, 2011	99.82	100.04	98.03	98.27	303,135,008	-2.20(-2.19%)
Dec 07, 2011	99.77	100.90	99.08	100.48	299,165,696	+0.37(+0.37%)
Dec 06, 2011	100.06	100.78	99.71	100.10	224,852,576	+0.03(+0.03%)
Dec 05, 2011	100.56	100.83	99.45	100.07	283,776,480	+1.08(+1.09%)
Dec 02, 2011	99.99	100.30	98.93	98.99	278,882,336	-0.09(-0.09%)

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