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, 2018	255.33	256.43	254.94	255.80	75,279,736	+1.25(+0.49%)
Jul 30, 2018	255.96	256.13	254.01	254.55	70,053,992	-1.34(-0.52%)
Jul 27, 2018	257.96	258.06	254.94	255.88	84,446,216	-1.75(-0.68%)
Jul 26, 2018	257.50	258.33	257.40	257.63	63,687,672	-0.61(-0.24%)
Jul 25, 2018	255.80	258.56	255.75	258.24	86,709,992	+2.18(+0.85%)
Jul 24, 2018		256.92	255.16	256.06	74,794,472	+1.28(+0.50%)
Jul 23, 2018	254.09	254.98	253.74	254.77	51,701,868	+0.47(+0.19%)
Jul 20, 2018	254.38	255.03	254.14	254.30	90,593,696	-0.29(-0.11%)
Jul 19, 2018	254.87	255.26	254.11	254.59	67,526,120	-0.96(-0.38%)
Jul 18, 2018	255.10	255.66	254.65	255.56	49,023,652	+0.54(+0.21%)
Jul 17, 2018	253.20	255.42	253.15	255.02	57,494,672	+1.03(+0.40%)
Jul 16, 2018	254.26	254.41	253.54	253.99	52,938,168	-0.23(-0.09%)
Jul 13, 2018	253.84	254.53	253.37	254.22	53,048,916	+0.20(+0.08%)
Jul 12, 2018	253.03	254.07	252.41	254.02	66,063,228	+2.28(+0.91%)
Jul 11, 2018			251.43	251.74	84,719,648	-1.86(-0.73%)
Jul 10, 2018	253.15	253.69	252.84	253.59	56,939,972	+0.91(+0.36%)
Jul 09, 2018	251.45	252.74	251.41	252.68	55,515,204	+2.25(+0.90%)
Jul 06, 2018	248.35	250.81	247.97	250.43	73,129,904	+2.10(+0.85%)
Jul 05, 2018		248.39	246.37	248.33	62,587,704	+2.01(+0.82%)
Jul 03, 2018		246.32	246.32	246.32	0	-0.87(-0.35%)

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