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: 8:00 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 (%)
Sep 29, 2017	224.55	225.43	224.37	225.35	95,405,192	+0.79(+0.35%)
Sep 28, 2017	224.01	224.64	223.92	224.56	49,891,616	+0.27(+0.12%)
Sep 27, 2017		224.69	223.24	224.29	90,288,112	+0.87(+0.39%)
Sep 26, 2017	223.73	223.98	223.18	223.42	60,276,160	+0.14(+0.06%)
Sep 25, 2017	223.49	223.85	222.53	223.29	63,534,384	-0.46(-0.20%)
Sep 22, 2017	223.40	223.92	223.37	223.75	57,095,104	+0.04(+0.02%)
Sep 21, 2017	224.14	224.23	223.52	223.70	53,687,324	-0.60(-0.27%)
Sep 20, 2017	224.31	224.42	223.28	224.30	66,386,516	+0.08(+0.04%)
Sep 19, 2017	224.25	224.31	223.89	224.22	52,499,888	+0.22(+0.10%)
Sep 18, 2017	223.90	224.36	223.60	224.00	51,521,172	+0.48(+0.21%)
Sep 15, 2017	223.07	223.61	222.97	223.52	106,391,192	+0.30(+0.13%)
Sep 14, 2017	222.96	223.43	222.78	223.22	106,843,040	-0.07(-0.03%)
Sep 13, 2017	222.89	223.33	222.78	223.29	66,335,884	+0.11(+0.05%)
Sep 12, 2017	222.81	223.22	222.62	223.19	63,648,884	+0.75(+0.34%)
Sep 11, 2017	221.39	222.52	221.37	222.44	79,932,936	+2.35(+1.07%)
Sep 08, 2017	220.05	220.56	219.84	220.09	71,516,000	-0.26(-0.12%)
Sep 07, 2017	220.69	220.71	219.93	220.35	64,949,608	-0.03(-0.01%)
Sep 06, 2017	220.32	220.71	219.78	220.38	64,850,968	+0.75(+0.34%)
Sep 05, 2017	220.70	220.93	218.63	219.62	102,369,944	-1.59(-0.72%)

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