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 (%)
Sep 30, 2013	138.60	139.47	138.32	139.03	172,505,408	-0.74(-0.53%)
Sep 27, 2013	139.72	139.97	139.42	139.78	119,802,752	-0.65(-0.46%)
Sep 26, 2013	140.12	140.82	139.90	140.43	92,569,232	+0.54(+0.38%)
Sep 25, 2013	140.38	140.66	139.76	139.89	137,827,376	-0.41(-0.29%)
Sep 24, 2013	140.60	141.12	140.03	140.29	119,460,968	-0.33(-0.24%)
Sep 23, 2013	141.28	141.22	140.18	140.62	125,796,376	-0.65(-0.46%)
Sep 20, 2013	142.61	142.61	141.16	141.28	160,557,456	-1.00(-0.70%)
Sep 19, 2013	142.90	142.96	142.13	142.27	174,011,408	-0.24(-0.17%)
Sep 18, 2013	140.83	142.90	140.48	142.51	232,709,792	+1.63(+1.16%)
Sep 17, 2013	140.38	140.91	140.38	140.88	97,957,680	+0.63(+0.45%)
Sep 16, 2013	140.96	140.98	140.03	140.25	152,335,536	+0.81(+0.58%)
Sep 13, 2013	139.28	139.56	138.96	139.45	88,312,512	+0.31(+0.22%)
Sep 12, 2013	139.46	139.64	138.95	139.13	100,405,960	-0.37(-0.27%)
Sep 11, 2013	138.88	139.51	138.64	139.51	108,871,528	+0.44(+0.31%)
Sep 10, 2013	138.88	139.09	138.57	139.07	124,263,024	+1.02(+0.74%)
Sep 09, 2013	137.08	138.13	137.08	138.05	101,064,736	+1.31(+0.96%)
Sep 06, 2013	137.13	137.51	135.45	136.74	193,990,464	+0.06(+0.05%)
Sep 05, 2013	136.58	137.03	136.48	136.67	73,856,208	+0.17(+0.13%)
Sep 04, 2013	135.41	136.73	135.17	136.50	114,064,104	+1.12(+0.83%)

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