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, 2022	417.47	423.43	416.19	421.92	150,423,264	-1.08(-0.26%)
Feb 25, 2022	415.13	423.08	416.03	423.00	126,087,904	+9.13(+2.21%)
Feb 24, 2022	397.17	414.31	396.80	413.87	221,024,848	+4.97(+1.22%)
Feb 23, 2022	418.08	418.66	407.15	408.90	137,107,648	-6.20(-1.49%)
Feb 22, 2022	417.33	420.82	411.51	415.09	128,472,600	-4.50(-1.07%)
Feb 18, 2022				419.60	0	-2.73(-0.65%)
Feb 17, 2022	428.28	431.51	421.71	422.33	105,615,232	+1.80(+0.43%)
Feb 16, 2022	428.97	432.95	420.53	420.53	87,474,272	-10.53(-2.44%)
Feb 15, 2022	428.77	431.24	428.24	431.06	91,573,208	+6.65(+1.57%)
Feb 14, 2022	425.09	426.72	420.67	424.42	126,349,256	-1.20(-0.28%)
Feb 11, 2022	434.26	436.38	424.15	425.62	158,558,416	-8.56(-1.97%)
Feb 10, 2022	436.13	442.28	432.13	434.18	144,853,856	-7.94(-1.80%)
Feb 09, 2022	439.88	442.45	439.67	442.12	95,676,440	+6.38(+1.46%)
Feb 08, 2022	431.67	436.69	430.21	435.74	83,743,432	+3.56(+0.82%)
Feb 07, 2022	434.36	435.79	430.82	432.19	87,261,992	-1.39(-0.32%)
Feb 04, 2022	431.31	437.52	428.87	433.58	124,161,696	+2.03(+0.47%)
Feb 03, 2022	435.75	437.70	430.69	431.55	121,970,744	-7.21(-1.64%)
Feb 02, 2022	440.15	442.68	437.78	438.76	121,408,328	+3.33(+0.77%)

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