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 )

511.29 +6.26 (+1.24%)

Official Closing Price Updated: 4:10 PM 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 (%)
Apr 30, 2004	85.93	86.13	85.00	85.04	63,522,980	-0.67(-0.78%)
Apr 29, 2004	86.39	86.85	85.20	85.71	90,954,968	-0.76(-0.88%)
Apr 28, 2004	87.29	87.38	86.22	86.47	65,474,636	-1.13(-1.29%)
Apr 27, 2004	87.55	88.23	87.34	87.60	56,744,900	+0.08(+0.09%)
Apr 26, 2004	87.76	88.09	87.07	87.53	46,406,796	-0.12(-0.14%)
Apr 23, 2004	87.69	87.81	87.21	87.65	38,389,196	+0.08(+0.10%)
Apr 22, 2004	86.21	87.89	86.18	87.56	81,084,088	+1.21(+1.40%)
Apr 21, 2004	85.99	86.57	85.74	86.35	65,632,640	+0.57(+0.67%)
Apr 20, 2004	87.43	87.62	85.67	85.78	69,616,848	-1.46(-1.68%)
Apr 19, 2004	87.04	87.36	86.81	87.24	36,895,904	+0.00(+0.00%)
Apr 16, 2004	86.88	87.41	86.59	87.24	61,401,188	+0.67(+0.77%)
Apr 15, 2004	86.95	87.20	86.12	86.58	80,418,272	-0.33(-0.38%)
Apr 14, 2004	86.31	87.10	86.26	86.91	81,339,560	+0.14(+0.16%)
Apr 13, 2004	88.34	88.37	86.62	86.77	73,374,280	-1.23(-1.40%)
Apr 12, 2004	87.82	88.20	87.81	88.00	30,141,700	+0.34(+0.39%)
Apr 08, 2004	88.45	88.45	87.17	87.66	61,243,572	-0.20(-0.23%)
Apr 07, 2004	88.12	88.12	87.46	87.86	59,889,364	-0.21(-0.23%)
Apr 06, 2004	88.01	88.28	87.85	88.06	37,170,684	-0.28(-0.32%)
Apr 05, 2004	87.73	88.43	87.71	88.35	39,509,200	+0.48(+0.55%)
Apr 02, 2004	87.99	88.02	87.30	87.86	66,540,232	+0.66(+0.76%)

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