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 )

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	84.72	85.72	84.27	85.27	284,606,368	-0.02(-0.02%)
Jul 29, 2010	86.23	86.46	84.60	85.28	433,178	-0.42(-0.49%)
Jul 28, 2010	86.08	86.34	85.41	85.70	227,325	-0.56(-0.65%)
Jul 27, 2010	86.74	86.83	85.92	86.26	113,826	-0.09(-0.10%)
Jul 26, 2010	85.52	86.35	85.28	86.34	235,409,376	+0.97(+1.14%)
Jul 23, 2010	84.64	85.50	84.23	85.37	287,127,360	+0.73(+0.87%)
Jul 22, 2010	83.77	85.01	83.77	84.64	334,563	+1.85(+2.23%)
Jul 21, 2010	84.31	84.34	82.45	82.79	341,908,864	-1.09(-1.30%)
Jul 20, 2010	81.86	83.94	81.83	83.88	5,955,788	+0.92(+1.11%)
Jul 19, 2010	82.78	83.22	82.13	82.96	241,155,856	+0.49(+0.59%)
Jul 16, 2010	82.47	84.44	82.31	82.47	365,591,776	-1.76(-2.08%)
Jul 15, 2010	84.76	85.10	83.64	84.23	300,015,712	-0.56(-0.66%)
Jul 14, 2010	84.52	85.12	84.18	84.79	187,995	-0.01(-0.01%)
Jul 13, 2010	84.40	85.13	84.23	84.79	533,251	+1.63(+1.96%)
Jul 12, 2010	83.20	83.70	82.85	83.17	169,486,256	-0.31(-0.38%)
Jul 09, 2010	83.48	83.49	82.68	83.48	187,520,320	+0.62(+0.75%)
Jul 08, 2010	82.74	82.95	81.89	82.86	565,481	+0.81(+0.99%)
Jul 07, 2010	79.75	82.15	79.66	82.05	327,806,144	+2.92(+3.69%)
Jul 06, 2010	79.13	80.70	78.78	79.13	2,897,531	+0.11(+0.13%)
Jul 02, 2010	79.03	79.97	78.58	79.03	301,824,256	-0.44(-0.55%)

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