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 31, 2015	181.02	181.05	179.94	180.24	120,607,688	-0.27(-0.15%)
Jul 30, 2015	179.94	180.68	179.31	180.51	106,609,464	+0.04(+0.02%)
Jul 29, 2015	179.36	180.70	179.22	180.47	123,463,392	+1.23(+0.69%)
Jul 28, 2015	177.91	179.38	177.07	179.23	143,947,920	+2.18(+1.23%)
Jul 27, 2015	177.19	177.71	176.61	177.06	154,346,400	-1.04(-0.58%)
Jul 24, 2015	180.06	180.12	177.75	178.09	137,528,688	-1.87(-1.04%)
Jul 23, 2015	181.12	181.22	179.59	179.96	105,657,032	-1.02(-0.56%)
Jul 22, 2015	180.60	181.32	180.57	180.98	103,408,016	-0.33(-0.18%)
Jul 21, 2015	181.89	182.15	181.00	181.31	91,034,664	-0.72(-0.40%)
Jul 20, 2015	182.16	182.53	181.70	182.02	82,253,392	+0.09(+0.05%)
Jul 17, 2015	181.77	181.99	181.35	181.93	103,980,112	+0.15(+0.08%)
Jul 16, 2015	181.41	181.78	181.16	181.78	124,511,192	+1.45(+0.80%)
Jul 15, 2015	180.43	180.90	179.84	180.33	114,211,712	-0.06(-0.03%)
Jul 14, 2015	179.57	180.71	179.51	180.39	95,430,480	+0.78(+0.43%)
Jul 13, 2015	178.94	179.72	178.90	179.61	123,804,528	+1.96(+1.10%)
Jul 10, 2015	177.49	178.08	175.48	177.65	151,195,616	+2.21(+1.26%)
Jul 09, 2015	177.27	177.54	175.33	175.44	168,128,624	+0.32(+0.18%)
Jul 08, 2015	178.11	177.04	174.88	175.12	191,373,296	-2.99(-1.68%)
Jul 07, 2015	177.20	178.24	174.76	178.11	202,874,288	+1.11(+0.63%)
Jul 06, 2015	176.19	177.79	175.98	177.00	137,619,872	-0.50(-0.28%)
Jul 02, 2015	178.15	177.50	177.50	177.50	121,900,384	-0.16(-0.09%)

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