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 )

499.51 -5.90 (-1.17%)

Streaming Delayed Price Updated: 10:27 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	86.43	85.41	85.41	85.41	1,898	-0.83(-0.96%)
Dec 30, 2009	86.02	86.34	85.97	86.24	95,250,376	-0.03(-0.04%)
Dec 29, 2009	86.61	86.63	86.26	86.27	105,048,152	-0.12(-0.14%)
Dec 28, 2009	86.53	86.60	86.08	86.39	114,020,528	+0.18(+0.21%)
Dec 24, 2009	85.99	86.30	85.84	86.21	51,769,436	+0.41(+0.47%)
Dec 23, 2009	85.84	85.92	85.46	85.80	145,819,440	+0.17(+0.20%)
Dec 22, 2009	85.51	85.82	85.40	85.63	119,613,272	+0.18(+0.22%)
Dec 21, 2009	84.89	85.61	84.89	85.45	153,971,568	+0.98(+1.16%)
Dec 18, 2009	84.46	84.54	83.76	84.47	227,798,912	+0.02(+0.03%)
Dec 17, 2009	84.86	85.02	84.37	84.44	239,232,000	-1.38(-1.61%)
Dec 16, 2009	85.69	85.94	85.28	85.82	202,582,288	+0.48(+0.57%)
Dec 15, 2009	85.43	85.78	85.07	85.34	157,035,584	-0.40(-0.46%)
Dec 14, 2009	85.70	85.84	85.56	85.74	139,699,984	+0.58(+0.68%)
Dec 11, 2009	85.16	85.35	84.77	85.16	162,904,048	+0.36(+0.42%)
Dec 10, 2009	84.84	85.17	84.65	84.80	180,003,664	+0.47(+0.56%)
Dec 09, 2009	83.98	84.44	83.56	84.32	202,235,280	-0.58(-0.68%)
Dec 08, 2009	84.34	84.90	83.75	84.90	221,465,600	-0.05(-0.06%)
Dec 07, 2009	85.00	85.48	84.68	84.95	166,770,832	-0.13(-0.15%)
Dec 04, 2009	85.72	86.13	84.34	85.08	358,652,736	+0.48(+0.57%)
Dec 03, 2009	85.49	85.98	84.53	84.60	218,034,736	-0.67(-0.78%)
Dec 02, 2009	85.29	85.85	85.01	85.27	172,201,648	-0.04(-0.04%)

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