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 -1.63 (-0.32%)

Official Closing Price Updated: 6:30 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, 2014	164.33	164.72	164.19	164.35	83,226,328	-0.08(-0.05%)
Jun 27, 2014	163.73	164.48	163.65	164.43	85,093,320	+0.32(+0.19%)
Jun 26, 2014	164.25	164.27	163.01	164.11	100,050,464	-0.12(-0.07%)
Jun 25, 2014	163.11	164.40	163.11	164.23	97,827,288	+0.74(+0.45%)
Jun 24, 2014	164.19	165.00	163.31	163.49	113,312,424	-0.99(-0.60%)
Jun 23, 2014	164.56	164.62	164.18	164.48	81,995,112	-0.05(-0.03%)
Jun 20, 2014	164.61	164.67	164.33	164.53	119,788,072	+0.33(+0.20%)
Jun 19, 2014	164.16	164.30	163.63	164.20	98,848,096	+0.19(+0.11%)
Jun 18, 2014	162.82	164.11	162.46	164.01	125,362,672	+1.19(+0.73%)
Jun 17, 2014	162.14	162.94	161.97	162.82	100,539,288	+0.45(+0.28%)
Jun 16, 2014	162.03	162.71	161.84	162.37	102,652,656	+0.13(+0.08%)
Jun 13, 2014	162.04	162.39	161.54	162.24	98,141,368	+0.49(+0.31%)
Jun 12, 2014	162.67	162.79	161.38	161.74	121,314,472	-1.15(-0.71%)
Jun 11, 2014	162.88	163.06	162.53	162.90	82,056,840	-0.57(-0.35%)
Jun 10, 2014	163.24	163.50	162.90	163.46	66,497,796	+0.19(+0.12%)
Jun 06, 2014	162.85	163.32	162.78	163.28	94,167,408	+0.77(+0.48%)
Jun 05, 2014	161.63	162.67	161.04	162.50	109,922,040	+1.05(+0.65%)
Jun 04, 2014	160.85	161.54	160.68	161.45	65,717,744	+0.33(+0.20%)
Jun 03, 2014	160.79	161.21	160.66	161.12	75,943,696	-0.08(-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