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 (%)
Oct 29, 2004	86.74	87.10	86.53	86.76	63,704,472	-0.02(-0.02%)
Oct 28, 2004	86.44	87.04	86.22	86.77	71,015,280	+0.26(+0.30%)
Oct 27, 2004	85.36	86.68	85.17	86.51	96,463,776	+1.03(+1.20%)
Oct 26, 2004	84.38	85.53	84.22	85.49	71,092,656	+1.29(+1.53%)
Oct 25, 2004	84.12	84.40	83.81	84.20	57,484,048	-0.10(-0.12%)
Oct 22, 2004	85.22	85.27	84.20	84.30	63,620,576	-0.96(-1.12%)
Oct 21, 2004	84.91	85.32	84.47	85.26	69,511,680	+0.55(+0.65%)
Oct 20, 2004	84.60	84.94	84.12	84.71	74,601,408	-0.17(-0.20%)
Oct 19, 2004	85.86	86.02	84.76	84.87	73,149,080	-0.72(-0.84%)
Oct 18, 2004	84.99	85.76	84.84	85.59	57,109,188	+0.32(+0.38%)
Oct 15, 2004	85.10	85.64	84.74	85.27	82,831,416	+0.48(+0.56%)
Oct 14, 2004	85.65	85.79	84.75	84.80	84,226,200	-0.69(-0.81%)
Oct 13, 2004	86.61	86.66	85.32	85.49	71,025,464	-0.76(-0.88%)
Oct 12, 2004	85.99	86.48	85.79	86.25	54,620,104	-0.34(-0.39%)
Oct 11, 2004	86.44	86.62	86.33	86.58	26,420,014	+0.35(+0.41%)
Oct 08, 2004	86.72	87.14	86.11	86.23	67,695,328	-0.72(-0.83%)
Oct 07, 2004	87.66	87.68	86.88	86.95	51,421,236	-0.90(-1.02%)
Oct 06, 2004	87.20	87.89	87.13	87.85	55,188,980	+0.55(+0.63%)
Oct 05, 2004	87.26	87.50	87.02	87.30	48,488,796	+0.05(+0.05%)
Oct 04, 2004	87.45	87.71	87.22	87.25	43,824,028	+0.15(+0.17%)

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