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, 2022	353.65	357.67	349.00	349.14	158,060,464	-5.48(-1.55%)
Sep 29, 2022	358.55	358.85	351.60	354.62	115,501,896	-7.57(-2.09%)
Sep 28, 2022	356.18	363.92	354.44	362.19	113,803,840	+6.99(+1.97%)
Sep 27, 2022	359.74	362.06	352.75	355.20	110,649,144	-0.91(-0.26%)
Sep 26, 2022	358.16	361.88	354.86	356.11	94,818,128	-3.56(-0.99%)
Sep 23, 2022	362.24	362.28	355.11	359.67	125,875,912	-6.13(-1.68%)
Sep 22, 2022	368.10	369.78	365.03	365.80	91,653,536	-3.10(-0.84%)
Sep 21, 2022	377.42	380.55	368.88	368.89	108,997,360	-6.55(-1.74%)
Sep 20, 2022	376.39	377.43	372.61	375.44	79,138,968	-4.36(-1.15%)
Sep 19, 2022	373.65	379.80	373.57	379.80	74,932,000	+2.92(+0.78%)
Sep 16, 2022	375.49	377.55	373.51	376.88	105,464,904	-2.90(-0.76%)
Sep 15, 2022	382.54	385.46	378.47	379.78	89,993,584	-4.36(-1.14%)
Sep 14, 2022	384.01	385.69	380.75	384.14	89,363,256	+1.46(+0.38%)
Sep 13, 2022	391.18	392.41	381.53	382.68	127,060,448	-17.40(-4.35%)
Sep 12, 2022	397.94	400.81	397.63	400.07	71,259,624	+4.25(+1.07%)
Sep 09, 2022	392.06	396.70	391.79	395.82	78,805,192	+6.06(+1.55%)
Sep 08, 2022	384.91	390.23	383.67	389.76	82,974,936	+2.53(+0.65%)
Sep 07, 2022	380.08	388.02	379.85	387.23	72,817,464	+6.83(+1.80%)
Sep 06, 2022	382.71	383.67	378.12	380.40	78,687,416	-1.44(-0.38%)
Sep 02, 2022	389.67	390.91	379.98	381.84	102,350,808	-4.07(-1.05%)

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