Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SPDR S&P 500 ETF Trust (NY: SPY )

505.65 +5.93 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 112.74 113.13 111.94 112.06 141,060,240 -0.84(-0.74%)
Dec 28, 2007 113.84 113.90 112.59 112.89 151,818,816 -0.28(-0.25%)
Dec 27, 2007 114.21 114.22 112.91 113.18 160,375,696 -1.44(-1.26%)
Dec 26, 2007 113.93 114.72 113.81 114.62 87,503,712 +0.25(+0.21%)
Dec 24, 2007 114.06 114.56 113.80 114.37 59,498,628 +0.84(+0.74%)
Dec 21, 2007 112.95 113.75 112.73 113.53 190,604,576 +1.02(+0.91%)
Dec 20, 2007 112.54 112.56 111.27 112.51 280,129,216 +0.70(+0.63%)
Dec 19, 2007 111.85 113.24 111.09 111.81 259,507,504 +0.00(+0.00%)
Dec 18, 2007 111.97 112.27 110.33 111.81 320,392,800 +0.62(+0.56%)
Dec 17, 2007 112.37 112.56 111.03 111.19 230,972,304 -1.61(-1.43%)
Dec 14, 2007 113.38 114.27 112.74 112.80 207,594,384 -1.45(-1.27%)
Dec 13, 2007 113.68 114.50 112.89 114.24 309,979,392 -0.24(-0.21%)
Dec 12, 2007 115.78 116.32 112.82 114.48 420,567,456 +1.12(+0.99%)
Dec 11, 2007 116.60 117.18 113.30 113.36 326,451,072 -3.20(-2.74%)
Dec 10, 2007 115.94 116.69 115.62 116.56 161,638,960 +0.90(+0.78%)
Dec 07, 2007 116.05 116.11 115.39 115.66 194,357,104 -0.02(-0.02%)
Dec 06, 2007 113.91 115.89 113.87 115.68 201,602,656 +1.63(+1.43%)
Dec 05, 2007 113.38 114.35 113.30 114.05 223,137,440 +1.88(+1.67%)
Dec 04, 2007 112.40 113.08 112.14 112.17 178,136,544 -1.01(-0.89%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.