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 (%)
Jun 28, 2019	271.29	272.19	270.76	271.68	64,008,228	+1.39(+0.51%)
Jun 27, 2019	270.11	270.81	269.72	270.29	43,441,008	+0.96(+0.35%)
Jun 26, 2019	270.52	271.04	269.22	269.33	55,592,276	-0.27(-0.10%)
Jun 25, 2019	272.33	272.36	269.49	269.60	88,293,560	-2.67(-0.98%)
Jun 24, 2019	272.82	273.15	272.12	272.27	51,304,464	-0.33(-0.12%)
Jun 21, 2019	272.73	274.02	272.39	272.61	89,846,776	-0.40(-0.15%)
Jun 20, 2019	273.17	273.42	270.49	273.00	126,286,640	+2.00(+0.74%)
Jun 19, 2019	269.95	270.97	268.95	271.00	85,148,096	+1.19(+0.44%)
Jun 18, 2019	268.88	270.89	268.51	269.81	92,492,776	+2.80(+1.05%)
Jun 17, 2019	267.15	267.80	266.84	267.02	42,439,480	+0.10(+0.04%)
Jun 14, 2019	266.92	267.53	266.13	266.92	56,705,068	-0.29(-0.11%)
Jun 13, 2019	267.04	267.58	266.32	267.21	53,003,692	+1.10(+0.41%)
Jun 12, 2019	266.34	266.92	265.59	266.11	51,003,000	-0.47(-0.18%)
Jun 11, 2019	268.51	268.89	265.92	266.58	63,529,528	-0.06(-0.02%)
Jun 10, 2019	267.02	268.36	266.56	266.65	65,835,132	+1.22(+0.46%)
Jun 07, 2019	263.84	266.54	263.67	265.43	80,489,904	+2.63(+1.00%)
Jun 06, 2019	261.41	263.49	260.74	262.80	75,202,952	+1.70(+0.65%)
Jun 05, 2019	260.52	261.13	258.67	261.10	77,030,904	+2.24(+0.87%)
Jun 04, 2019	255.71	259.00	255.25	258.86	83,638,920	+5.50(+2.17%)

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