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 29, 2024	506.50	508.16	503.79	506.51	84,088,272	+1.81(+0.36%)
Feb 28, 2024	503.76	505.29	503.40	504.69	56,592,928	-0.67(-0.13%)
Feb 27, 2024	505.13	505.59	503.19	505.36	49,731,836	+0.94(+0.19%)
Feb 26, 2024	506.73	507.17	504.29	504.42	50,469,220	-1.85(-0.37%)
Feb 23, 2024	507.69	508.55	505.53	506.28	62,558,140	+0.35(+0.07%)
Feb 22, 2024	502.45	506.92	501.46	505.93	76,261,984	+10.26(+2.07%)
Feb 21, 2024	493.89	495.83	492.03	495.67	59,488,172	+0.45(+0.09%)
Feb 20, 2024	496.18	496.87	492.92	495.22	71,889,480	-2.74(-0.55%)
Feb 16, 2024	500.15	501.31	497.20	497.96	75,777,144	-2.49(-0.50%)
Feb 15, 2024	497.74	500.64	497.25	500.45	61,777,252	+3.43(+0.69%)
Feb 14, 2024	495.25	497.52	492.87	497.03	68,565,904	+4.48(+0.91%)
Feb 13, 2024	493.00	495.55	489.19	492.55	113,295,544	-6.88(-1.38%)
Feb 12, 2024	499.62	501.94	498.69	499.43	56,571,924	-0.22(-0.04%)
Feb 09, 2024	497.30	500.10	496.95	499.65	64,178,720	+2.87(+0.58%)
Feb 08, 2024	496.56	497.17	495.72	496.78	52,408,184	+0.22(+0.04%)
Feb 07, 2024	494.75	496.99	493.83	496.56	71,054,296	+4.11(+0.83%)
Feb 06, 2024	491.99	492.79	490.53	492.45	55,990,960	+1.43(+0.29%)
Feb 05, 2024	492.17	492.85	488.71	491.02	75,945,368	-1.80(-0.36%)
Feb 02, 2024	488.13	494.51	487.79	492.82	99,536,712	+5.13(+1.05%)

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