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 )

511.31 +6.28 (+1.24%)

Streaming Delayed Price Updated: 3:35 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 (%)
Aug 31, 2010	81.30	81.95	80.80	81.44	1,280,934	-0.08(-0.09%)
Aug 30, 2010	82.41	82.67	81.50	81.52	224,234,752	+0.18(+0.22%)
Aug 27, 2010	82.37	82.71	80.66	81.34	352,676,224	-0.86(-1.04%)
Aug 26, 2010	82.17	82.41	81.10	82.20	290,231,744	+0.28(+0.34%)
Aug 25, 2010	81.15	82.23	80.64	81.92	82,779	+0.32(+0.39%)
Aug 24, 2010	81.93	82.27	81.17	81.60	185,528	-1.23(-1.49%)
Aug 23, 2010	83.54	83.95	82.79	82.83	211,054,848	-0.31(-0.38%)
Aug 20, 2010	83.42	83.46	82.54	83.15	271,212,000	-0.27(-0.32%)
Aug 19, 2010	84.45	84.66	83.07	83.42	226,498	-1.48(-1.74%)
Aug 18, 2010	84.70	85.35	84.21	84.89	440,973	+0.15(+0.18%)
Aug 17, 2010	84.43	85.36	84.19	84.74	98,728	+1.03(+1.23%)
Aug 16, 2010	83.18	83.98	82.88	83.71	190,885,600	-0.04(-0.05%)
Aug 13, 2010	83.75	84.25	83.65	83.75	205,235,984	-0.29(-0.34%)
Aug 12, 2010	84.52	84.30	83.20	84.04	309,573,152	-0.48(-0.57%)
Aug 11, 2010	85.56	85.59	84.38	84.52	3,068,496	-2.23(-2.57%)
Aug 10, 2010	86.67	87.36	86.12	86.74	1,529,708	-0.63(-0.72%)
Aug 09, 2010	87.32	87.52	86.85	87.37	156,158,688	+0.46(+0.53%)
Aug 06, 2010	86.91	87.04	85.77	86.91	310,027,744	-0.35(-0.41%)
Aug 05, 2010	86.80	87.31	86.67	87.26	181,540,272	-0.09(-0.11%)
Aug 04, 2010	87.01	87.46	86.73	87.35	154,229	+0.58(+0.67%)
Aug 03, 2010	86.97	87.20	86.49	86.77	221,126	-0.42(-0.48%)

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