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 )

500.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	98.02	98.80	97.57	98.13	337,733,408	+0.28(+0.28%)
Jun 27, 2008	98.32	98.76	97.36	97.86	395,868,160	-0.42(-0.43%)
Jun 26, 2008	100.07	100.72	98.16	98.28	388,391,744	-2.74(-2.72%)
Jun 25, 2008	100.95	102.24	100.58	101.02	375,514,848	+0.47(+0.47%)
Jun 24, 2008	100.44	101.51	99.78	100.55	348,743,008	-0.20(-0.20%)
Jun 23, 2008	101.24	101.34	100.65	100.75	215,410,864	-0.10(-0.10%)
Jun 20, 2008	101.81	102.00	100.57	100.85	377,402,752	-2.19(-2.12%)
Jun 19, 2008	102.82	103.65	101.17	103.03	397,005,664	+0.14(+0.13%)
Jun 18, 2008	103.23	103.87	102.48	102.89	346,965,280	-1.01(-0.97%)
Jun 17, 2008	105.05	105.09	103.75	103.90	250,142,480	-0.51(-0.48%)
Jun 16, 2008	103.89	104.95	103.82	104.41	242,457,920	+0.06(+0.06%)
Jun 13, 2008	103.60	104.63	103.17	104.35	319,257,984	+1.30(+1.26%)
Jun 12, 2008	103.16	104.13	102.33	103.05	329,810,976	+0.38(+0.37%)
Jun 11, 2008	104.21	104.43	102.65	102.67	370,567,904	-1.57(-1.51%)
Jun 10, 2008	104.55	105.08	103.74	104.24	339,519,488	-0.54(-0.51%)
Jun 09, 2008	104.89	105.38	103.78	104.78	297,812,896	+0.32(+0.31%)
Jun 06, 2008	106.95	107.15	104.40	104.46	501,351,424	-3.44(-3.19%)
Jun 05, 2008	106.21	107.98	106.01	107.90	310,322,560	+2.07(+1.96%)
Jun 04, 2008	105.54	106.66	105.35	105.83	321,906,112	-0.05(-0.04%)
Jun 03, 2008	106.76	107.01	105.18	105.87	354,898,272	-0.55(-0.52%)

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