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 )

511.29 +6.26 (+1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	284.80	287.15	281.98	286.55	126,662,528	+1.27(+0.45%)
May 28, 2020	286.86	288.92	284.59	285.28	96,160,360	-0.53(-0.18%)
May 27, 2020	284.48	285.84	279.53	285.80	110,994,760	+4.19(+1.49%)
May 26, 2020	284.30	284.54	278.21	281.61	94,371,400	+3.43(+1.23%)
May 22, 2020	277.37	278.37	276.10	278.19	67,924,872	+0.53(+0.19%)
May 21, 2020	279.46	280.29	276.54	277.66	83,006,928	-1.93(-0.69%)
May 20, 2020	278.55	280.48	278.31	279.59	90,941,472	+4.67(+1.70%)
May 19, 2020	277.16	278.90	274.90	274.92	100,903,248	-2.85(-1.03%)
May 18, 2020	275.94	279.42	275.61	277.77	127,596,984	+8.21(+3.05%)
May 15, 2020	265.88	269.61	264.91	269.56	118,039,464	+1.23(+0.46%)
May 14, 2020	262.66	268.46	257.05	268.33	129,331,920	+3.17(+1.20%)
May 13, 2020	269.36	270.42	262.67	265.15	153,361,840	-4.77(-1.77%)
May 12, 2020	276.63	277.06	269.79	269.93	101,287,304	-5.49(-1.99%)
May 11, 2020	273.38	276.83	272.95	275.42	84,184,296	+0.06(+0.02%)
May 08, 2020	274.09	275.84	272.93	275.36	81,374,184	+4.48(+1.65%)
May 07, 2020	270.95	272.86	270.36	270.88	79,720,976	+3.23(+1.21%)
May 06, 2020	270.25	271.62	267.21	267.65	78,042,248	-1.83(-0.68%)
May 05, 2020	269.90	272.36	267.14	269.48	84,373,984	+2.47(+0.92%)
May 04, 2020	264.35	267.32	262.83	267.01	85,795,448	+0.73(+0.28%)

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