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, 2017	220.79	220.89	220.04	220.26	73,750,488	-0.12(-0.06%)
Jul 28, 2017	220.15	220.52	219.69	220.38	56,117,196	-0.26(-0.12%)
Jul 27, 2017	221.32	221.36	219.29	220.64	79,227,104	-0.21(-0.09%)
Jul 26, 2017	221.13	221.17	220.58	220.85	53,237,292	+0.01(+0.00%)
Jul 25, 2017	221.07	221.18	220.61	220.84	61,488,072	+0.54(+0.24%)
Jul 24, 2017	220.28	220.45	219.84	220.30	52,223,164	-0.05(-0.02%)
Jul 21, 2017	219.96	220.38	219.78	220.36	99,388,632	-0.20(-0.09%)
Jul 20, 2017	220.71	220.84	220.04	220.55	52,779,508	+0.10(+0.04%)
Jul 19, 2017	219.59	220.46	219.58	220.46	57,135,052	+1.19(+0.54%)
Jul 18, 2017	218.73	219.32	218.38	219.27	47,872,536	+0.12(+0.05%)
Jul 17, 2017	219.10	219.49	218.97	219.15	37,548,892	-0.03(-0.01%)
Jul 14, 2017	218.16	219.54	218.06	219.18	67,516,152	+1.02(+0.47%)
Jul 13, 2017	217.80	218.27	217.57	218.16	44,191,100	+0.37(+0.17%)
Jul 12, 2017	217.16	217.97	217.16	217.79	66,724,992	+1.62(+0.75%)
Jul 11, 2017		216.49	214.97	216.17	56,370,496	-0.16(-0.07%)
Jul 10, 2017	216.10	216.72	215.83	216.33	41,045,780	+0.23(+0.11%)
Jul 07, 2017	215.30	216.25	214.72	216.10	64,950,044	+1.39(+0.65%)
Jul 06, 2017	215.90	216.01	214.52	214.71	74,047,352	-1.98(-0.91%)
Jul 05, 2017	216.56	216.90	215.74	216.69	60,970,800	+0.50(+0.23%)

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