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 )

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	84.90	85.17	84.39	84.87	226,491,664	+0.05(+0.06%)
Feb 25, 2010	83.72	84.88	83.49	84.82	337,984,416	-0.13(-0.15%)
Feb 24, 2010	84.16	85.07	84.20	84.95	229,938,864	+0.79(+0.94%)
Feb 23, 2010	84.97	85.23	83.94	84.16	270,137,248	-1.03(-1.21%)
Feb 22, 2010	85.49	85.52	84.94	85.20	172,480,592	+0.02(+0.02%)
Feb 19, 2010	85.00	85.51	84.58	85.18	290,550,112	+0.19(+0.22%)
Feb 18, 2010	84.37	85.18	84.33	84.99	252,076,128	+0.49(+0.58%)
Feb 17, 2010	84.51	84.62	84.13	84.51	220,050,080	+0.40(+0.47%)
Feb 16, 2010	83.43	84.19	82.64	84.11	207,502,912	+1.30(+1.57%)
Feb 12, 2010	82.00	82.80	82.80	82.80	397,457,664	-0.07(-0.08%)
Feb 11, 2010	81.91	82.97	81.43	82.87	291,432,128	+0.86(+1.05%)
Feb 10, 2010	82.05	82.47	81.33	82.02	313,591,616	-0.16(-0.20%)
Feb 09, 2010	82.11	82.89	81.45	82.18	440,654,528	+0.53(+0.65%)
Feb 08, 2010	81.81	82.26	81.10	81.65	292,252,416	-0.10(-0.12%)
Feb 05, 2010	81.67	81.92	80.15	81.75	644,009,344	+0.17(+0.21%)
Feb 04, 2010	83.53	83.56	81.56	81.58	464,946,208	-2.60(-3.09%)
Feb 03, 2010	84.22	84.68	83.93	84.18	225,154,464	-0.42(-0.50%)
Feb 02, 2010	83.74	84.76	83.45	84.60	282,098,688	+1.43(+1.72%)

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