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 )

505.65 +5.93 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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, 2002	67.44	67.78	66.76	67.62	44,411,692	+0.09(+0.14%)
Dec 30, 2002	67.29	67.81	66.85	67.53	39,106,552	+0.56(+0.84%)
Dec 27, 2002	68.18	68.43	66.97	66.97	28,982,686	-1.54(-2.25%)
Dec 26, 2002	68.75	69.45	68.09	68.51	22,820,190	+0.03(+0.04%)
Dec 24, 2002	68.66	68.87	68.40	68.48	14,270,121	-0.51(-0.74%)
Dec 23, 2002	68.66	69.34	68.45	68.99	29,546,862	+0.02(+0.03%)
Dec 20, 2002	68.37	68.99	68.29	68.97	40,686,872	+0.64(+0.93%)
Dec 19, 2002	68.48	69.51	67.91	68.33	51,268,188	-0.49(-0.71%)
Dec 18, 2002	69.22	69.28	68.46	68.83	46,516,264	-0.80(-1.16%)
Dec 17, 2002	70.03	70.31	69.55	69.63	42,281,676	-0.61(-0.87%)
Dec 16, 2002	68.84	70.35	68.72	70.24	48,431,908	+1.77(+2.59%)
Dec 13, 2002	68.91	69.35	68.42	68.47	48,116,416	-1.10(-1.58%)
Dec 12, 2002	69.90	70.12	69.13	69.57	44,996,224	-0.01(-0.01%)
Dec 11, 2002	69.30	70.22	69.10	69.58	51,156,760	+0.06(+0.09%)
Dec 10, 2002	68.99	69.82	68.79	69.51	43,646,320	+0.92(+1.34%)
Dec 09, 2002	69.80	70.10	68.58	68.60	48,130,508	-1.94(-2.75%)
Dec 06, 2002	69.07	70.64	68.96	70.53	65,410,832	+0.46(+0.66%)
Dec 05, 2002	71.05	71.12	69.82	70.07	48,048,048	-0.78(-1.10%)
Dec 04, 2002	70.33	71.39	70.07	70.86	83,701,432	-0.32(-0.45%)
Dec 03, 2002	71.47	71.58	70.78	71.18	44,928,244	-0.97(-1.34%)

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