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 )

502.81 +2.46 (+0.49%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	166.78	167.29	165.87	166.21	155,563,312	-0.44(-0.26%)
Sep 29, 2014	165.52	166.95	165.40	166.65	112,730,808	-0.30(-0.18%)
Sep 26, 2014	165.94	167.37	165.71	166.96	122,738,816	+1.32(+0.79%)
Sep 25, 2014	167.92	167.93	165.58	165.64	177,976,944	-2.72(-1.61%)
Sep 24, 2014	167.07	168.47	166.63	168.36	127,096,176	+1.31(+0.78%)
Sep 23, 2014	167.40	168.10	167.00	167.05	131,986,952	-0.96(-0.57%)
Sep 22, 2014	169.02	169.05	167.66	168.01	148,793,520	-1.31(-0.77%)
Sep 19, 2014	170.01	170.33	168.97	169.32	144,196,448	-0.15(-0.09%)
Sep 18, 2014	169.08	169.50	168.87	169.47	113,052,672	+0.90(+0.53%)
Sep 17, 2014	168.59	169.35	167.73	168.57	180,105,904	+0.23(+0.13%)
Sep 16, 2014	166.78	168.65	166.68	168.34	138,275,440	+1.26(+0.75%)
Sep 15, 2014	167.24	167.37	166.58	167.09	90,962,672	-0.12(-0.07%)
Sep 12, 2014	168.03	168.04	166.73	167.21	139,903,856	-0.98(-0.58%)
Sep 11, 2014	167.33	168.22	167.20	168.19	79,555,024	+0.19(+0.11%)
Sep 10, 2014	167.46	168.11	166.91	168.00	80,074,952	+0.63(+0.38%)
Sep 09, 2014	168.44	168.40	167.03	167.37	105,437,152	-1.07(-0.63%)
Sep 08, 2014	168.71	168.96	167.94	168.44	76,363,392	-0.44(-0.26%)
Sep 05, 2014	168.09	168.94	167.45	168.87	121,681,200	+0.76(+0.45%)
Sep 04, 2014	168.65	169.27	167.66	168.12	101,438,856	-0.24(-0.14%)
Sep 03, 2014	169.10	169.13	168.13	168.36	68,414,408	-0.09(-0.05%)

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