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 )

511.29 +6.26 (+1.24%)

Official Closing Price Updated: 8:00 PM 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 30, 2020	316.28	321.22	316.08	317.99	109,319,440	+2.39(+0.76%)
Sep 29, 2020	317.12	317.88	314.88	315.60	54,197,164	-1.73(-0.54%)
Sep 28, 2020	316.40	318.06	315.39	317.32	67,956,768	+5.18(+1.66%)
Sep 25, 2020	306.30	312.95	305.41	312.14	74,846,696	+4.97(+1.62%)
Sep 24, 2020	305.01	310.31	303.66	307.17	80,635,728	+0.82(+0.27%)
Sep 23, 2020	314.20	314.49	305.85	306.36	97,785,992	-7.27(-2.32%)
Sep 22, 2020	311.99	314.20	309.42	313.63	66,903,792	+3.16(+1.02%)
Sep 21, 2020	309.26	310.62	305.49	310.47	104,629,184	-3.49(-1.11%)
Sep 18, 2020	318.44	318.56	311.42	313.96	111,505,248	-3.66(-1.15%)
Sep 17, 2020	315.46	319.38	314.92	317.62	96,671,464	-2.82(-0.88%)
Sep 16, 2020	322.98	324.45	320.15	320.44	86,867,744	-1.28(-0.40%)
Sep 15, 2020	322.61	323.46	320.11	321.71	55,838,496	+1.62(+0.51%)
Sep 14, 2020	319.18	321.91	316.09	320.10	69,302,536	+4.16(+1.32%)
Sep 11, 2020	317.60	318.69	313.04	315.94	89,537,848	+0.16(+0.05%)
Sep 10, 2020	323.27	323.95	314.79	315.77	95,612,992	-5.58(-1.74%)
Sep 09, 2020	319.24	323.88	318.35	321.36	96,237,736	+6.22(+1.97%)
Sep 08, 2020	318.44	324.05	314.82	315.13	120,874,264	-8.85(-2.73%)
Sep 04, 2020	327.35	328.96	316.70	323.98	147,139,008	-2.67(-0.82%)
Sep 03, 2020	336.56	337.05	324.00	326.65	156,311,920	-11.64(-3.44%)
Sep 02, 2020	335.43	339.29	334.25	338.29	73,427,744	+4.82(+1.45%)

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