Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 ETF Trust (NY: SPY )

598.19 +2.58 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 248.53 250.77 248.20 250.20 108,195,184 +1.52(+0.61%)
Nov 29, 2018 248.44 250.10 247.27 248.68 89,956,728 -0.54(-0.22%)
Nov 28, 2018 244.70 249.22 243.55 249.22 140,359,184 +5.61(+2.30%)
Nov 27, 2018 241.75 243.62 241.13 243.62 83,001,664 +0.82(+0.34%)
Nov 26, 2018 241.24 243.03 240.84 242.80 87,975,400 +3.86(+1.61%)
Nov 23, 2018 238.88 240.37 238.78 238.94 47,162,980 -1.61(-0.67%)
Nov 21, 2018 240.55 240.55 240.55 0 +0.82(+0.34%)
Nov 20, 2018 240.86 242.34 238.85 239.73 149,546,032 -4.52(-1.85%)
Nov 19, 2018 247.84 248.13 243.32 244.25 113,276,696 -4.20(-1.69%)
Nov 16, 2018 246.69 249.38 246.17 248.45 139,554,960 +0.65(+0.26%)
Nov 15, 2018 243.96 248.28 242.35 247.81 148,623,808 +2.56(+1.04%)
Nov 14, 2018 248.84 249.25 243.66 245.25 137,385,968 -1.69(-0.68%)
Nov 13, 2018 247.87 249.91 246.20 246.94 107,826,552 -0.46(-0.19%)
Nov 12, 2018 251.59 251.84 246.87 247.40 109,323,976 -4.71(-1.87%)
Nov 09, 2018 253.26 253.45 250.68 252.11 108,865,488 -2.49(-0.98%)
Nov 08, 2018 254.24 255.25 253.44 254.60 72,136,568 -0.46(-0.18%)
Nov 07, 2018 251.93 255.14 251.49 255.06 112,996,304 +5.35(+2.14%)
Nov 06, 2018 248.08 249.88 248.02 249.72 65,202,744 +1.57(+0.63%)
Nov 05, 2018 247.28 248.71 246.29 248.14 72,197,424 +1.36(+0.55%)
Nov 02, 2018 249.38 249.81 244.69 246.78 135,110,640 -1.47(-0.59%)
Nov 01, 2018 246.52 248.45 245.41 248.25 109,529,656 +2.61(+1.06%)
Oct 31, 2018 245.66 248.00 245.18 245.64 141,249,632 +2.60(+1.07%)
Oct 30, 2018 239.32 243.36 238.82 243.04 173,001,760 +3.55(+1.48%)
Oct 29, 2018 243.98 245.29 235.85 239.49 176,904,080 -1.34(-0.55%)
Oct 26, 2018 241.36 245.97 238.07 240.83 222,082,288 -4.31(-1.76%)
Oct 25, 2018 242.69 246.71 241.65 245.14 152,053,296 +4.32(+1.79%)
Oct 24, 2018 248.09 248.48 240.26 240.82 195,660,880 -7.52(-3.03%)
Oct 23, 2018 245.93 249.49 243.81 248.34 160,620,848 -1.27(-0.51%)
Oct 22, 2018 251.42 251.75 249.07 249.62 90,751,280 -1.12(-0.45%)
Oct 19, 2018 251.54 253.51 250.03 250.74 154,134,912 -0.14(-0.05%)
Oct 18, 2018 253.60 254.21 249.58 250.88 148,198,544 -3.68(-1.44%)
Oct 17, 2018 254.54 255.19 251.93 254.55 121,782,032 +0.04(+0.02%)
Oct 16, 2018 251.06 254.89 250.58 254.51 130,262,216 +5.45(+2.19%)
Oct 15, 2018 250.10 251.46 248.97 249.06 112,567,608 -1.41(-0.56%)
Oct 12, 2018 251.21 251.50 247.22 250.47 201,823,424 +3.43(+1.39%)
Oct 11, 2018 251.49 253.15 245.39 247.04 302,688,192 -5.56(-2.20%)
Oct 10, 2018 260.34 260.42 252.22 252.60 236,441,792 -8.26(-3.17%)
Oct 09, 2018 260.85 262.19 260.29 260.86 81,879,072 -0.38(-0.15%)
Oct 08, 2018 260.54 261.61 259.14 261.24 96,646,424 +0.00(+0.00%)
Oct 05, 2018 262.94 263.47 259.79 261.24 116,731,016 -1.47(-0.56%)
Oct 04, 2018 264.29 264.35 261.10 262.71 122,827,552 -2.07(-0.78%)
Oct 03, 2018 265.71 266.13 264.42 264.78 71,231,456 +0.15(+0.06%)
Oct 02, 2018 264.64 265.36 264.25 264.64 52,026,692 -0.15(-0.06%)
Oct 01, 2018 265.14 265.88 264.11 264.79 68,377,424 +0.92(+0.35%)
Sep 28, 2018 263.21 264.38 263.18 263.87 77,222,248 +0.03(+0.01%)
Sep 27, 2018 263.59 264.95 263.31 263.85 65,243,444 +0.73(+0.28%)
Sep 26, 2018 264.05 265.25 262.69 263.11 87,824,528 -0.79(-0.30%)
Sep 25, 2018 264.61 264.72 263.66 263.90 48,872,360 -0.25(-0.09%)
Sep 24, 2018 264.44 264.58 263.56 264.15 58,803,704 -0.88(-0.33%)
Sep 21, 2018 266.02 266.14 264.86 265.03 116,210,888 -0.24(-0.09%)
Sep 20, 2018 264.42 265.59 263.15 265.27 111,042,056 +2.13(+0.81%)
Sep 19, 2018 262.91 263.56 262.78 263.14 54,272,120 +0.28(+0.11%)
Sep 18, 2018 261.65 263.46 261.63 262.86 68,518,160 +1.42(+0.54%)
Sep 17, 2018 262.77 262.81 261.16 261.44 75,445,496 -1.39(-0.53%)
Sep 14, 2018 262.99 263.18 262.03 262.83 60,958,200 +0.05(+0.02%)
Sep 13, 2018 262.32 262.97 262.02 262.78 56,465,976 +1.55(+0.59%)
Sep 12, 2018 261.19 261.85 260.44 261.24 66,182,628 +0.06(+0.02%)
Sep 11, 2018 259.66 261.63 259.31 261.18 55,882,936 +0.86(+0.33%)
Sep 10, 2018 260.90 261.17 260.12 260.32 55,552,896 +0.45(+0.17%)
Sep 07, 2018 259.31 260.86 259.06 259.87 81,371,744 -0.51(-0.19%)
Sep 06, 2018 261.27 261.57 259.32 260.37 72,928,672 -0.79(-0.30%)
Sep 05, 2018 261.50 261.71 260.13 261.16 80,141,968 -0.70(-0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.