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 UNCHANGED

Streaming Delayed Price Updated: 8:00 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 (%)
Nov 30, 2010	91.72	92.64	91.58	92.11	300,576,544	-0.52(-0.56%)
Nov 29, 2010	92.12	92.88	91.53	92.64	287,462,144	+0.28(+0.30%)
Nov 26, 2010	92.63	93.14	92.35	92.35	97,773,024	-1.09(-1.16%)
Nov 24, 2010	92.66	93.44	93.44	93.44	180,294,528	+1.38(+1.50%)
Nov 23, 2010	92.33	92.52	91.72	92.06	285,494,368	-1.38(-1.47%)
Nov 22, 2010	93.05	93.47	92.33	93.43	233,374,736	-0.08(-0.08%)
Nov 19, 2010	93.21	93.55	92.70	93.51	201,768,672	+0.26(+0.28%)
Nov 18, 2010	92.79	93.59	92.78	93.25	254,041,680	+1.35(+1.47%)
Nov 17, 2010	91.90	92.28	91.62	91.90	221,382,560	+0.05(+0.05%)
Nov 16, 2010	92.73	92.89	91.41	91.86	385,998,464	-1.45(-1.56%)
Nov 15, 2010	93.74	94.10	93.27	93.31	210,546,608	-0.13(-0.14%)
Nov 12, 2010	93.92	94.34	93.01	93.44	307,527,744	-1.12(-1.18%)
Nov 11, 2010	94.10	94.70	93.82	94.56	202,897,360	-0.36(-0.38%)
Nov 10, 2010	94.52	94.97	93.80	94.92	283,939,968	+0.38(+0.40%)
Nov 09, 2010	95.48	95.58	94.16	94.54	239,727,952	-0.63(-0.66%)
Nov 08, 2010	95.11	95.38	94.79	95.17	200,207,024	-0.24(-0.25%)
Nov 05, 2010	95.11	95.56	94.98	95.41	232,385,632	+0.36(+0.38%)
Nov 04, 2010	93.25	95.09	93.27	95.04	276,147,680	+1.80(+1.93%)
Nov 03, 2010	93.03	93.30	92.08	93.25	291,427,904	+0.36(+0.38%)
Nov 02, 2010	92.84	93.09	92.59	92.89	203,212,096	+0.75(+0.81%)

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