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, 2002	69.35	70.17	68.40	69.87	58,233,888	+0.17(+0.24%)
Jul 30, 2002	68.46	70.05	68.00	69.70	61,845,716	+0.90(+1.30%)
Jul 29, 2002	67.06	69.24	66.91	68.80	69,729,448	+3.20(+4.87%)
Jul 26, 2002	64.88	65.86	64.23	65.61	53,761,968	+1.23(+1.90%)
Jul 25, 2002	64.59	65.80	62.54	64.38	113,679,128	-0.55(-0.85%)
Jul 24, 2002	59.88	65.24	59.54	64.93	138,655,680	+3.66(+5.97%)
Jul 23, 2002	63.27	63.80	61.12	61.28	87,631,224	-1.72(-2.74%)
Jul 22, 2002	64.46	65.84	62.43	63.00	101,708,376	-1.92(-2.96%)
Jul 19, 2002	66.50	67.10	64.61	64.92	96,372,568	-4.62(-6.65%)
Jul 17, 2002	70.86	71.51	68.79	69.55	63,547,512	-0.85(-1.21%)
Jul 12, 2002	71.53	71.96	70.14	70.40	50,908,596	-0.78(-1.10%)
Jul 11, 2002	70.33	71.55	69.22	71.18	76,993,416	+0.57(+0.81%)
Jul 10, 2002	73.58	73.63	70.54	70.60	64,851,352	-2.67(-3.64%)
Jul 09, 2002	74.90	75.37	72.82	73.27	37,251,056	-1.89(-2.52%)
Jul 08, 2002	75.86	76.41	74.77	75.16	24,933,896	-0.95(-1.25%)
Jul 05, 2002	74.17	76.28	74.08	76.11	24,809,814	+2.91(+3.98%)
Jul 04, 2002	72.52	73.45	71.83	73.20	39,888,884	+0.00(+0.00%)
Jul 03, 2002	72.52	73.45	71.83	73.20	39,875,704	+0.41(+0.57%)
Jul 02, 2002	74.24	74.50	72.63	72.79	44,635,196	-1.58(-2.12%)

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