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 )

509.32 +4.29 (+0.85%)

Streaming Delayed Price Updated: 10:52 AM 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 (%)
Aug 30, 2002	70.27	71.58	70.05	70.34	39,618,668	-0.28(-0.39%)
Aug 29, 2002	69.95	71.32	69.60	70.62	56,036,028	+0.03(+0.04%)
Aug 28, 2002	71.49	71.65	70.36	70.59	50,826,788	-1.58(-2.19%)
Aug 27, 2002	72.58	73.77	71.66	72.17	46,101,352	-0.84(-1.15%)
Aug 26, 2002	72.98	73.30	71.66	73.01	43,902,576	+0.51(+0.70%)
Aug 23, 2002	73.69	73.69	72.16	72.50	43,989,604	-1.59(-2.15%)
Aug 22, 2002	73.27	74.46	72.86	74.10	50,089,468	+0.71(+0.97%)
Aug 21, 2002	72.97	73.41	71.71	73.39	51,692,492	+1.04(+1.44%)
Aug 20, 2002	72.73	73.12	71.75	72.34	39,750,188	+0.90(+1.26%)
Aug 16, 2002	71.29	72.11	70.51	71.45	47,641,876	-0.21(-0.30%)
Aug 15, 2002	71.16	72.04	70.66	71.66	59,392,512	+0.98(+1.39%)
Aug 14, 2002	68.23	70.99	67.46	70.68	74,801,688	+2.49(+3.65%)
Aug 13, 2002	69.09	70.25	67.94	68.19	64,695,564	-1.26(-1.82%)
Aug 12, 2002	68.97	69.95	68.63	69.45	33,691,292	+1.93(+2.86%)
Aug 07, 2002	67.35	67.83	65.74	67.52	56,353,084	+1.16(+1.74%)
Aug 06, 2002	65.32	67.37	65.18	66.36	83,622,624	+2.16(+3.37%)
Aug 05, 2002	66.29	66.63	64.03	64.20	60,007,836	-2.31(-3.48%)
Aug 02, 2002	67.83	68.14	65.62	66.52	67,541,112	-1.53(-2.24%)

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