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 29, 2022	396.77	402.08	395.99	401.07	89,373,488	+5.76(+1.46%)
Jul 28, 2022	391.23	396.01	387.59	395.30	76,192,448	+4.90(+1.25%)
Jul 27, 2022	383.90	392.20	383.60	390.41	84,542,272	+9.88(+2.60%)
Jul 26, 2022	383.40	383.61	379.61	380.53	54,297,152	-4.56(-1.18%)
Jul 25, 2022	385.26	385.96	382.79	385.08	54,963,236	+0.47(+0.12%)
Jul 22, 2022	388.34	389.57	382.34	384.62	74,213,720	-3.60(-0.93%)
Jul 21, 2022	383.71	388.23	381.25	388.22	66,597,120	+3.91(+1.02%)
Jul 20, 2022	382.06	385.75	380.66	384.30	73,713,784	+2.43(+0.64%)
Jul 19, 2022	375.84	382.45	375.17	381.87	80,647,440	+10.05(+2.70%)
Jul 18, 2022	378.08	378.77	370.57	371.82	64,870,088	-3.10(-0.83%)
Jul 15, 2022	372.41	375.04	370.45	374.92	81,804,928	+7.03(+1.91%)
Jul 14, 2022	363.70	369.00	361.20	367.89	92,304,144	-0.90(-0.24%)
Jul 13, 2022	365.15	371.79	364.72	368.79	86,432,528	-1.95(-0.53%)
Jul 12, 2022	373.48	375.92	368.94	370.73	63,852,688	-3.31(-0.88%)
Jul 11, 2022	375.62	376.61	373.33	374.04	59,908,088	-4.32(-1.14%)
Jul 08, 2022	377.00	380.28	375.44	378.37	74,897,544	-0.31(-0.08%)
Jul 07, 2022	374.91	379.49	373.11	378.68	66,221,680	+5.59(+1.50%)
Jul 06, 2022	371.98	375.64	369.54	373.09	72,285,800	+1.26(+0.34%)
Jul 05, 2022	365.91	371.84	363.01	371.83	83,553,528	+0.70(+0.19%)

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