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 )

500.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	410.59	412.80	398.59	399.35	150,406,768	-15.32(-3.70%)
Apr 28, 2022	409.33	416.45	404.78	414.68	108,734,536	+10.22(+2.53%)
Apr 27, 2022	404.43	409.94	402.27	404.46	126,011,760	+1.13(+0.28%)
Apr 26, 2022	412.76	412.96	403.30	403.33	107,192,368	-12.03(-2.90%)
Apr 25, 2022	410.66	415.53	405.98	415.36	123,520,592	+2.40(+0.58%)
Apr 22, 2022	423.50	424.63	412.38	412.96	136,688,256	-11.65(-2.74%)
Apr 21, 2022	434.77	436.19	423.68	424.61	88,083,240	-6.45(-1.50%)
Apr 20, 2022	433.20	433.83	429.87	431.06	67,228,744	-0.32(-0.07%)
Apr 19, 2022	424.42	432.11	424.24	431.38	80,248,632	+6.85(+1.61%)
Apr 18, 2022	423.40	426.25	422.24	424.52	68,107,200	+0.17(+0.04%)
Apr 14, 2022	429.93	431.08	424.24	424.35	102,000,944	-5.35(-1.25%)
Apr 13, 2022	424.58	430.48	424.40	429.70	76,552,352	+4.87(+1.15%)
Apr 12, 2022	429.48	432.06	423.25	424.83	86,956,392	-1.58(-0.37%)
Apr 11, 2022	430.48	431.34	425.90	426.41	92,764,376	-7.42(-1.71%)
Apr 08, 2022	434.22	436.80	432.25	433.83	81,828,456	-1.16(-0.27%)
Apr 07, 2022	431.91	436.85	429.91	434.99	80,572,032	+2.18(+0.50%)
Apr 06, 2022	433.17	435.15	429.86	432.81	110,322,640	-4.37(-1.00%)
Apr 05, 2022	441.25	443.77	436.01	437.18	76,568,304	-5.59(-1.26%)
Apr 04, 2022	439.22	442.88	438.38	442.78	61,649,780	+3.76(+0.86%)

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