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 )

598.19 +2.58 (+0.43%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	407.49	408.98	407.46	408.30	69,416,840	+0.34(+0.08%)
Jun 29, 2021	408.12	408.77	407.41	407.95	37,679,800	+0.22(+0.05%)
Jun 28, 2021	407.45	407.91	406.23	407.73	56,368,932	+0.82(+0.20%)
Jun 25, 2021	406.24	407.38	405.90	406.91	60,979,092	+1.44(+0.36%)
Jun 24, 2021	405.27	405.90	405.02	405.47	47,262,064	+2.38(+0.59%)
Jun 23, 2021	403.65	404.47	403.00	403.09	52,081,676	-0.49(-0.12%)
Jun 22, 2021	401.42	404.42	400.69	403.57	60,459,568	+2.15(+0.53%)
Jun 21, 2021	397.56	401.62	396.73	401.43	76,359,448	+5.66(+1.43%)
Jun 18, 2021	397.83	398.50	395.55	395.76	124,422,416	-5.41(-1.35%)
Jun 17, 2021	400.89	402.17	398.66	401.18	95,657,656	-0.13(-0.03%)
Jun 16, 2021	403.70	403.93	399.23	401.31	84,486,040	-2.25(-0.56%)
Jun 15, 2021	404.46	404.49	402.67	403.56	54,150,448	-0.74(-0.18%)
Jun 14, 2021	403.51	404.41	402.25	404.30	44,562,716	+0.90(+0.22%)
Jun 11, 2021	403.30	403.51	401.98	403.40	47,943,456	+0.66(+0.17%)
Jun 10, 2021	402.12	403.70	400.78	402.74	53,908,372	+1.86(+0.46%)
Jun 09, 2021	402.33	402.40	400.64	400.87	50,918,036	-0.60(-0.15%)
Jun 08, 2021	402.26	402.33	399.62	401.47	49,554,528	+0.09(+0.02%)
Jun 07, 2021	401.76	401.95	400.43	401.38	54,171,160	-0.39(-0.10%)
Jun 04, 2021	400.02	402.08	398.20	401.77	58,838,424	+3.64(+0.91%)
Jun 03, 2021	397.26	399.29	395.77	398.13	61,139,248	-1.48(-0.37%)
Jun 02, 2021	399.65	400.47	398.63	399.62	52,127,768	+0.63(+0.16%)

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