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 )

510.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	93.95	94.30	93.30	94.30	62,399,064	+0.29(+0.31%)
Sep 29, 2005	93.16	94.16	92.80	94.01	86,917,136	+0.76(+0.81%)
Sep 28, 2005	93.47	93.60	92.89	93.25	76,588,160	+0.09(+0.10%)
Sep 27, 2005	93.14	93.50	92.75	93.16	86,311,336	-0.02(-0.02%)
Sep 26, 2005	93.52	93.69	92.80	93.18	91,886,040	+0.11(+0.12%)
Sep 23, 2005	93.07	93.42	92.66	93.07	77,461,304	+0.08(+0.08%)
Sep 22, 2005	93.00	93.24	92.31	93.00	110,381,224	+0.33(+0.36%)
Sep 21, 2005	93.48	93.40	92.57	92.67	122,443,824	-0.87(-0.93%)
Sep 20, 2005	93.54	94.74	93.40	93.54	110,856,280	-0.80(-0.84%)
Sep 19, 2005	94.34	94.69	93.99	94.34	69,639,680	-0.31(-0.33%)
Sep 16, 2005	94.49	94.84	94.17	94.65	98,411,392	+0.28(+0.29%)
Sep 15, 2005	94.68	94.75	94.19	94.38	1,477,767	-0.05(-0.06%)
Sep 14, 2005	94.85	94.98	94.29	94.43	67,972,072	-0.34(-0.36%)
Sep 13, 2005	95.14	95.36	94.67	94.78	76,231,048	-0.53(-0.55%)
Sep 12, 2005	95.38	95.55	95.24	95.31	43,079,928	-0.19(-0.20%)
Sep 09, 2005	94.91	95.60	94.88	95.50	57,552,676	+0.84(+0.89%)
Sep 08, 2005	94.78	95.04	94.51	94.65	50,974,484	-0.31(-0.33%)
Sep 07, 2005	94.75	95.14	94.62	94.97	54,431,828	+0.16(+0.17%)
Sep 06, 2005	94.81	94.88	94.00	94.81	74,684,784	+1.10(+1.17%)
Sep 02, 2005	93.71	94.18	93.53	93.71	61,339,600	-0.17(-0.18%)

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