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 )

510.32 +5.29 (+1.05%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	264.87	266.05	264.83	265.54	76,739,272	+0.03(+0.01%)
Sep 27, 2018	265.25	266.62	264.97	265.51	64,835,392	+0.74(+0.28%)
Sep 26, 2018	265.71	266.92	264.34	264.77	87,275,240	-0.80(-0.30%)
Sep 25, 2018	266.27	266.38	265.32	265.56	48,566,696	-0.25(-0.09%)
Sep 24, 2018	266.10	266.25	265.21	265.81	58,435,924	-0.89(-0.33%)
Sep 21, 2018	267.70	267.82	266.53	266.69	115,484,064	-0.24(-0.09%)
Sep 20, 2018	266.08	267.27	264.81	266.94	110,347,440	+2.15(+0.81%)
Sep 19, 2018	264.57	265.22	264.44	264.79	53,932,624	+0.28(+0.11%)
Sep 18, 2018	263.30	265.12	263.27	264.51	68,089,552	+1.43(+0.54%)
Sep 17, 2018	264.43	264.47	262.80	263.08	74,973,552	-1.40(-0.53%)
Sep 14, 2018	264.65	264.84	263.68	264.48	60,576,880	+0.05(+0.02%)
Sep 13, 2018	263.98	264.63	263.68	264.44	56,112,756	+1.55(+0.59%)
Sep 12, 2018	262.83	263.50	262.07	262.88	65,768,628	+0.06(+0.02%)
Sep 11, 2018	261.29	263.27	260.94	262.82	55,533,364	+0.86(+0.33%)
Sep 10, 2018	262.54	262.81	261.76	261.96	55,205,388	+0.45(+0.17%)
Sep 07, 2018	260.94	262.50	260.69	261.50	80,862,728	-0.51(-0.19%)
Sep 06, 2018	262.91	263.22	260.96	262.01	72,472,472	-0.79(-0.30%)
Sep 05, 2018	263.15	263.36	261.76	262.80	79,640,648	-0.71(-0.27%)

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