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 )

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	76.63	77.36	75.91	76.18	77,141,504	+0.18(+0.23%)
Jul 30, 2003	76.34	76.48	75.82	76.00	37,092,528	-0.18(-0.24%)
Jul 29, 2003	76.75	76.85	75.63	76.18	69,897,888	-0.35(-0.46%)
Jul 28, 2003	76.93	77.39	76.39	76.54	44,905,804	-0.28(-0.37%)
Jul 25, 2003	75.62	76.86	75.14	76.82	56,534,576	+1.33(+1.77%)
Jul 24, 2003	76.64	76.90	75.39	75.49	53,724,780	-0.57(-0.76%)
Jul 23, 2003	76.04	76.22	75.32	76.06	48,670,156	+0.05(+0.07%)
Jul 22, 2003	75.64	76.19	75.04	76.01	65,251,652	+0.68(+0.91%)
Jul 21, 2003	76.22	76.25	74.99	75.32	45,852,664	-0.94(-1.24%)
Jul 18, 2003	75.89	76.49	75.46	76.27	46,587,372	+0.77(+1.03%)
Jul 17, 2003	75.99	76.55	75.23	75.49	63,839,908	-1.09(-1.42%)
Jul 16, 2003	77.26	77.31	76.05	76.58	52,474,172	-0.45(-0.59%)
Jul 15, 2003	77.70	77.76	76.60	77.03	83,025,176	-0.17(-0.22%)
Jul 14, 2003	77.56	78.10	76.58	77.20	55,004,880	+0.38(+0.49%)
Jul 11, 2003	76.18	76.99	76.18	76.83	52,185,952	+0.72(+0.95%)
Jul 10, 2003	76.52	76.67	75.59	76.11	65,042,760	-0.98(-1.27%)
Jul 09, 2003	77.35	77.72	76.67	77.09	47,795,840	-0.44(-0.56%)
Jul 08, 2003	77.03	77.63	76.77	77.52	43,265,332	+0.34(+0.45%)
Jul 07, 2003	76.37	77.33	76.37	77.18	41,011,496	+1.50(+1.99%)
Jul 03, 2003	75.93	76.53	75.04	75.68	40,275,744	-0.79(-1.03%)
Jul 02, 2003	75.70	76.48	75.55	76.47	45,225,600	+0.95(+1.26%)

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