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 )

504.94 -0.71 (-0.14%)

Streaming Delayed Price Updated: 2:41 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	443.83	444.68	437.31	437.77	125,504,536	-6.84(-1.54%)
Mar 30, 2022	446.21	447.04	442.45	444.62	82,133,576	-2.76(-0.62%)
Mar 29, 2022	445.90	447.88	443.14	447.38	89,361,320	+5.47(+1.24%)
Mar 28, 2022	438.18	441.91	436.24	441.91	70,787,616	+3.12(+0.71%)
Mar 25, 2022	437.31	439.07	434.66	438.79	79,871,728	+2.13(+0.49%)
Mar 24, 2022	432.25	436.67	431.11	436.66	66,710,924	+6.49(+1.51%)
Mar 23, 2022	433.19	434.72	430.09	430.18	81,910,824	-5.61(-1.29%)
Mar 22, 2022	432.17	436.75	432.17	435.79	77,359,416	+5.04(+1.17%)
Mar 21, 2022	430.70	432.75	427.15	430.75	91,065,224	-0.13(-0.03%)
Mar 18, 2022	424.55	431.20	423.80	430.87	109,725,288	+4.67(+1.10%)
Mar 17, 2022	418.98	426.20	418.59	426.20	106,279,960	+5.27(+1.25%)
Mar 16, 2022	415.40	421.00	410.48	420.94	149,965,888	+9.13(+2.22%)
Mar 15, 2022	405.62	412.45	404.32	411.81	109,909,200	+8.86(+2.20%)
Mar 14, 2022	406.70	410.24	401.78	402.95	99,319,960	-2.97(-0.73%)
Mar 11, 2022	413.69	414.32	405.39	405.91	98,972,152	-5.23(-1.27%)
Mar 10, 2022	408.28	412.06	406.27	411.14	97,000,016	-1.87(-0.45%)
Mar 09, 2022	410.81	415.04	408.57	413.00	120,827,712	+10.78(+2.68%)
Mar 08, 2022	405.48	412.81	401.13	402.22	170,076,240	-3.07(-0.76%)
Mar 07, 2022	417.01	417.73	405.23	405.29	142,483,424	-12.31(-2.95%)
Mar 04, 2022	417.20	418.76	413.46	417.61	118,167,776	-3.42(-0.81%)
Mar 03, 2022	425.62	426.24	419.18	421.03	107,908,712	-2.11(-0.50%)
Mar 02, 2022	417.80	424.90	417.02	423.13	122,243,400	+7.64(+1.84%)
Mar 01, 2022	420.38	422.44	412.71	415.49	142,638,416	-6.43(-1.52%)
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%)
Feb 01, 2022	435.49	438.34	431.88	435.42	127,274,720	+3.23(+0.75%)
Jan 31, 2022	426.37	435.11		432.20	156,935,376	+5.14(+1.20%)
Jan 28, 2022	418.10	427.70	413.40	427.06	170,255,424	+10.35(+2.48%)
Jan 27, 2022	423.49	426.71	414.98	416.71	155,230,400	-1.99(-0.48%)
Jan 26, 2022	425.87	429.07	414.41	418.70	192,564,576	-0.90(-0.21%)
Jan 25, 2022	418.46	424.90	352.39	419.60	173,287,568	-4.61(-1.09%)
Jan 24, 2022	417.47	425.54	406.58	424.20	260,705,984	+0.99(+0.23%)
Jan 21, 2022	430.54	432.96	422.94	423.22	210,732,656	-8.23(-1.91%)
Jan 20, 2022	438.46	443.28	429.52	431.45	126,393,384	-5.31(-1.22%)
Jan 19, 2022	442.69	444.12	436.25	436.77	112,914,480	-4.34(-0.98%)
Jan 18, 2022	444.25	444.46	439.96	441.11	113,693,336	-7.95(-1.77%)
Jan 14, 2022				449.06	0	+0.18(+0.04%)
Jan 13, 2022	456.28	456.94	447.82	448.87	94,224,872	-6.27(-1.38%)
Jan 12, 2022	455.70	457.25	453.14	455.15	70,050,832	+1.23(+0.27%)
Jan 11, 2022	449.55	454.01	446.48	453.92	77,355,304	+4.10(+0.91%)
Jan 10, 2022	447.11	450.04	441.21	449.82	123,616,704	-0.56(-0.12%)
Jan 07, 2022	452.18	453.39	448.99	450.38	88,099,392	-1.79(-0.40%)
Jan 06, 2022	452.12	454.95	449.74	452.17	90,140,664	-0.43(-0.09%)
Jan 05, 2022	461.08	461.87	452.50	452.60	107,800,088	-8.86(-1.92%)
Jan 04, 2022	463.07	463.80	459.55	461.46	74,504,192	-0.15(-0.03%)

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