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 28, 2017	209.31	209.56	208.73	209.13	109,506,376	-0.57(-0.27%)
Feb 27, 2017	209.28	209.87	209.03	209.70	63,866,940	+0.33(+0.16%)
Feb 24, 2017	208.24	209.42	208.19	209.37	93,151,064	+0.27(+0.13%)
Feb 23, 2017	209.49	209.51	208.33	209.10	84,297,744	+0.14(+0.07%)
Feb 22, 2017	208.73	209.19	208.56	208.96	70,153,384	-0.19(-0.09%)
Feb 21, 2017	208.29	209.33	208.28	209.15	100,465,912	+1.24(+0.60%)
Feb 17, 2017		207.91	207.91	207.91	0	+0.33(+0.16%)
Feb 16, 2017	207.79	207.97	206.81	207.58	95,664,768	-0.18(-0.09%)
Feb 15, 2017	206.46	207.96	206.41	207.76	97,832,448	+1.08(+0.52%)
Feb 14, 2017	205.67	206.69	205.32	206.68	79,775,624	+0.82(+0.40%)
Feb 13, 2017	205.25	206.12	205.22	205.86	62,315,848	+1.11(+0.54%)
Feb 10, 2017	204.29	204.97	203.96	204.75	74,645,904	+0.81(+0.39%)
Feb 09, 2017	202.74	204.25	202.99	203.94	74,524,224	+1.20(+0.59%)
Feb 08, 2017		202.87	201.91	202.74	58,115,768	+0.26(+0.13%)
Feb 07, 2017	202.86	203.10	202.28	202.47	65,432,464	+0.01(+0.00%)
Feb 06, 2017	202.41	202.81	202.12	202.46	65,292,552	-0.36(-0.18%)
Feb 03, 2017	202.37	203.01	202.05	202.82	91,094,896	+1.39(+0.69%)
Feb 02, 2017	201.30	201.73	200.60	201.44	78,714,144	+0.13(+0.07%)

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