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 )

517.14 +0.57 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	84.17	85.21	83.77	84.17	387,135,680	-1.07(-1.26%)
May 27, 2010	84.03	85.27	83.72	85.24	390,592,288	+2.76(+3.35%)
May 26, 2010	83.48	84.25	82.23	82.48	1,414,684	-0.50(-0.60%)
May 25, 2010	80.89	83.02	80.33	82.98	1,696,580	+0.08(+0.10%)
May 24, 2010	83.52	84.18	82.82	82.89	349,957,760	-1.08(-1.29%)
May 21, 2010	81.51	84.18	81.08	83.97	650,883,008	+1.21(+1.46%)
May 20, 2010	82.76	84.57	82.71	82.76	688,013,888	-3.76(-4.34%)
May 19, 2010	86.02	86.79	84.93	86.52	512,600,224	+0.02(+0.02%)
May 18, 2010	88.41	88.67	86.22	86.50	899,175	-1.19(-1.36%)
May 17, 2010	87.89	88.13	86.02	87.69	423,350,656	+0.05(+0.05%)
May 14, 2010	87.65	88.76	86.86	87.65	449,075,744	-1.62(-1.81%)
May 13, 2010	90.14	90.56	89.19	89.26	304,450,208	-0.29(-0.32%)
May 12, 2010	89.50	90.52	89.34	89.55	306,020,864	+0.41(+0.46%)
May 11, 2010	89.86	90.32	88.95	89.14	6,510,646	-0.25(-0.28%)
May 10, 2010	88.79	89.70	88.43	89.39	514,516,768	+3.77(+4.40%)
May 07, 2010	86.69	87.56	84.20	85.62	828,444,608	-0.38(-0.44%)
May 06, 2010	87.83	90.04	80.81	86.00	824,909,568	-3.55(-3.96%)
May 05, 2010	89.93	90.66	89.39	89.55	427,338,752	-0.89(-0.99%)
May 04, 2010	92.62	91.60	89.98	90.44	3,328,935	-2.18(-2.35%)

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